Shinhan Financial Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	34,700.00	35,250.00	34,150.00	35,000.00	29,686.05	863,125
2023-01-02	35,500.00	35,550.00	34,300.00	34,300.00	29,092.33	660,649
2022-12-29	35,500.00	35,900.00	35,200.00	35,200.00	29,855.68	1,032,343
2022-12-28	36,700.00	36,700.00	35,750.00	35,900.00	30,449.40	1,262,904
2022-12-27	37,500.00	37,750.00	37,150.00	37,600.00	31,157.63	1,464,084
2022-12-26	37,550.00	37,650.00	37,150.00	37,200.00	30,826.16	665,781
2022-12-23	37,900.00	38,100.00	37,450.00	37,550.00	31,116.20	628,655
2022-12-22	37,850.00	37,900.00	37,350.00	37,900.00	31,406.23	932,697
2022-12-21	38,100.00	38,250.00	37,750.00	37,950.00	31,447.66	538,059
2022-12-20	37,700.00	38,100.00	37,550.00	37,800.00	31,323.36	579,403
2022-12-19	37,300.00	37,900.00	37,300.00	37,500.00	31,074.76	767,843
2022-12-18	37,450.00	37,450.00	37,450.00	37,450.00	31,033.33	0
2022-12-16	37,300.00	37,600.00	37,200.00	37,450.00	31,033.33	881,055
2022-12-15	37,850.00	38,000.00	37,400.00	37,700.00	31,240.49	694,546
2022-12-14	38,600.00	38,600.00	37,850.00	38,050.00	31,530.53	980,637
2022-12-13	38,450.00	38,650.00	37,950.00	38,350.00	31,779.12	987,143
2022-12-12	38,000.00	38,750.00	37,850.00	38,500.00	31,903.42	994,927
2022-12-11	38,000.00	38,000.00	38,000.00	38,000.00	31,489.09	0
2022-12-09	37,700.00	38,650.00	37,600.00	38,000.00	31,489.09	2,078,940
2022-12-08	37,450.00	37,750.00	37,000.00	37,400.00	30,991.90	2,489,635
2022-12-07	37,900.00	37,900.00	37,200.00	37,250.00	30,867.60	1,102,976
2022-12-06	38,100.00	38,500.00	37,850.00	37,900.00	31,406.23	1,030,282
2022-12-05	37,900.00	38,350.00	37,600.00	38,200.00	31,654.82	940,467
2022-12-02	37,950.00	38,350.00	37,750.00	38,100.00	31,571.96	1,483,486
2022-12-01	38,300.00	38,500.00	38,000.00	38,350.00	31,779.12	1,095,794
2022-11-30	37,350.00	38,100.00	37,100.00	38,100.00	31,571.96	1,933,239
2022-11-29	36,450.00	37,500.00	36,200.00	37,350.00	30,950.46	966,400
2022-11-28	36,450.00	36,550.00	36,050.00	36,300.00	30,080.37	646,740
2022-11-27	36,550.00	36,550.00	36,550.00	36,550.00	30,287.54	0
2022-11-25	37,200.00	37,300.00	36,500.00	36,550.00	30,287.54	719,528
2022-11-24	36,400.00	37,050.00	36,350.00	37,050.00	30,701.87	844,448
2022-11-23	36,450.00	36,600.00	36,050.00	36,400.00	30,163.24	843,129
2022-11-22	36,200.00	36,550.00	36,150.00	36,450.00	30,204.67	553,472
2022-11-21	36,350.00	36,650.00	36,100.00	36,500.00	30,246.10	481,017
2022-11-18	35,900.00	36,650.00	35,550.00	36,300.00	30,080.37	1,006,998
2022-11-17	36,800.00	36,800.00	35,850.00	35,850.00	29,707.47	990,634
2022-11-16	36,700.00	37,000.00	36,200.00	36,650.00	30,370.40	1,220,113
2022-11-15	37,450.00	37,450.00	36,550.00	36,800.00	30,494.70	900,979
2022-11-14	37,100.00	37,500.00	37,000.00	37,250.00	30,867.60	1,085,388
2022-11-11	38,050.00	38,200.00	37,100.00	37,200.00	30,826.16	1,577,911
2022-11-10	37,000.00	37,550.00	36,950.00	37,550.00	31,116.20	1,606,428
2022-11-09	36,900.00	37,600.00	36,600.00	37,400.00	30,991.90	1,671,055
2022-11-08	36,950.00	37,000.00	36,050.00	36,550.00	30,287.54	1,105,671
2022-11-07	36,300.00	36,600.00	35,800.00	36,600.00	30,328.97	1,114,681
2022-11-06	35,750.00	35,750.00	35,750.00	35,750.00	29,624.61	0
2022-11-04	35,550.00	36,000.00	35,350.00	35,750.00	29,624.61	1,173,946
2022-11-03	35,400.00	35,800.00	34,750.00	35,550.00	29,458.87	1,708,995
2022-11-02	36,050.00	36,250.00	35,800.00	36,000.00	29,831.77	1,462,432
2022-11-01	36,700.00	37,100.00	36,300.00	36,450.00	30,204.67	961,430
2022-10-31	36,850.00	37,050.00	36,100.00	36,300.00	30,080.37	1,287,062
2022-10-28	36,000.00	36,650.00	35,700.00	36,600.00	30,328.97	1,227,753
2022-10-27	35,600.00	36,000.00	35,450.00	35,950.00	29,790.34	1,176,758
2022-10-26	35,800.00	36,200.00	35,000.00	35,250.00	29,210.28	1,582,430
2022-10-25	35,900.00	36,300.00	35,500.00	35,900.00	29,748.91	1,254,987
2022-10-24	36,300.00	36,700.00	35,400.00	35,700.00	29,583.17	1,346,347
2022-10-21	36,250.00	36,600.00	35,700.00	36,350.00	30,121.80	1,474,389
2022-10-20	36,900.00	36,950.00	36,300.00	36,550.00	30,287.54	1,691,794
2022-10-19	37,050.00	37,650.00	36,950.00	37,050.00	30,701.87	1,229,432
2022-10-18	36,800.00	36,950.00	36,300.00	36,750.00	30,453.27	972,695
2022-10-17	35,900.00	36,450.00	35,800.00	36,200.00	29,997.50	1,235,983

← NewerPage 17 of 22 · 1,300 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	740.0000 KRW
2026-04-29	740.0000 KRW
2026-02-19	880.0000 KRW
2025-11-03	570.0000 KRW
2025-07-31	570.0000 KRW
2025-04-30	570.0000 KRW
2025-02-20	540.0000 KRW
2024-09-27	540.0000 KRW
2024-06-27	540.0000 KRW
2024-03-28	540.0000 KRW
2024-02-22	525.0000 KRW
2023-12-27	525.0000 KRW
2023-09-26	525.0000 KRW
2023-06-29	525.0000 KRW
2023-03-30	525.0000 KRW
2022-12-28	865.0000 KRW
2022-09-29	400.0000 KRW
2022-06-29	400.0000 KRW
2022-03-30	400.0000 KRW
2021-12-29	1,400.0000 KRW
2021-09-29	260.0000 KRW
2021-06-29	300.0000 KRW
2020-12-29	1,500.0000 KRW
2019-12-27	1,850.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.