Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	35,300.00	35,900.00	35,250.00	35,650.00	29,196.73	969,971
2022-07-26	35,800.00	36,000.00	35,600.00	35,750.00	29,278.63	1,000,911
2022-07-25	35,750.00	36,600.00	35,600.00	36,000.00	29,483.37	1,708,877
2022-07-24	35,650.00	35,650.00	35,650.00	35,650.00	29,196.73	0
2022-07-22	35,150.00	35,800.00	35,100.00	35,650.00	29,196.73	1,188,819
2022-07-21	35,100.00	36,000.00	34,800.00	35,850.00	29,360.52	1,127,718
2022-07-20	35,200.00	36,000.00	35,050.00	35,550.00	29,114.83	1,712,917
2022-07-19	34,550.00	35,200.00	34,350.00	34,600.00	28,336.80	818,629
2022-07-18	34,050.00	35,000.00	33,850.00	34,650.00	28,377.75	1,372,194
2022-07-15	33,400.00	33,800.00	32,500.00	33,400.00	27,354.02	1,783,607
2022-07-14	34,550.00	34,700.00	33,900.00	34,000.00	27,845.41	1,855,853
2022-07-13	36,050.00	36,050.00	34,600.00	34,600.00	28,336.80	1,661,660
2022-07-12	35,500.00	35,800.00	35,200.00	35,600.00	29,155.78	1,215,464
2022-07-11	35,900.00	36,400.00	35,650.00	35,850.00	29,360.52	1,153,210
2022-07-10	36,250.00	36,250.00	36,250.00	36,250.00	29,688.12	0
2022-07-08	35,050.00	36,400.00	34,800.00	36,250.00	29,688.12	1,698,774
2022-07-07	35,100.00	35,700.00	34,550.00	35,050.00	28,705.34	2,023,903
2022-07-06	36,500.00	37,000.00	35,350.00	35,450.00	29,032.93	2,127,220
2022-07-05	37,700.00	37,800.00	36,850.00	37,300.00	30,548.05	1,190,411
2022-07-04	37,550.00	37,900.00	36,700.00	37,250.00	30,507.10	1,275,013
2022-07-03	37,900.00	37,900.00	37,900.00	37,900.00	31,039.44	0
2022-07-01	37,450.00	38,250.00	37,100.00	37,900.00	31,039.44	1,334,004
2022-06-30	37,450.00	37,900.00	36,950.00	37,050.00	30,343.30	2,161,589
2022-06-29	38,450.00	38,600.00	37,700.00	37,850.00	30,998.49	1,319,026
2022-06-28	38,400.00	39,000.00	37,950.00	39,000.00	31,612.73	1,762,663
2022-06-27	38,300.00	38,850.00	37,750.00	38,500.00	31,207.44	1,384,979
2022-06-26	38,700.00	38,700.00	38,700.00	38,700.00	31,369.55	0
2022-06-24	37,150.00	38,750.00	37,100.00	38,700.00	31,369.55	1,292,676
2022-06-23	38,350.00	39,250.00	37,650.00	37,750.00	30,599.50	2,335,187
2022-06-22	39,650.00	39,650.00	37,800.00	39,050.00	31,653.26	2,298,999
2022-06-21	40,250.00	40,250.00	39,300.00	39,600.00	32,099.08	991,921
2022-06-20	39,800.00	40,400.00	39,350.00	39,750.00	32,220.66	995,976
2022-06-17	40,200.00	40,650.00	39,600.00	40,050.00	32,463.84	1,485,752
2022-06-16	41,500.00	41,600.00	40,500.00	40,550.00	32,869.13	1,238,928
2022-06-15	40,600.00	41,250.00	40,250.00	40,750.00	33,031.25	1,068,620
2022-06-14	40,950.00	40,950.00	39,750.00	40,950.00	33,193.36	1,477,611
2022-06-13	41,200.00	41,650.00	40,500.00	40,550.00	32,869.13	1,147,270
2022-06-10	41,900.00	42,300.00	41,300.00	42,200.00	34,206.59	1,924,516
2022-06-09	41,750.00	42,500.00	41,600.00	42,500.00	34,449.77	2,049,638
2022-06-08	41,700.00	42,200.00	41,550.00	41,800.00	33,882.36	659,863
2022-06-07	42,200.00	42,250.00	41,550.00	41,700.00	33,801.30	1,178,687
2022-06-03	42,100.00	42,950.00	42,100.00	42,450.00	34,409.24	862,082
2022-06-02	43,450.00	43,450.00	42,050.00	42,350.00	34,328.18	1,351,812
2022-05-31	43,200.00	43,450.00	42,550.00	43,050.00	34,895.59	3,465,092
2022-05-30	43,000.00	43,450.00	42,900.00	43,200.00	35,017.17	981,376
2022-05-27	42,600.00	42,950.00	42,200.00	42,900.00	34,774.00	1,202,202
2022-05-26	42,100.00	42,650.00	41,850.00	42,350.00	34,328.18	901,178
2022-05-25	42,650.00	42,650.00	42,000.00	42,350.00	34,328.18	1,281,111
2022-05-24	41,850.00	42,650.00	41,850.00	42,000.00	34,044.47	1,276,688
2022-05-23	42,000.00	42,000.00	41,200.00	41,600.00	33,720.24	907,576
2022-05-22	41,700.00	41,700.00	41,700.00	41,700.00	33,801.30	0
2022-05-20	40,700.00	42,000.00	40,700.00	41,700.00	33,801.30	1,283,629
2022-05-19	41,100.00	41,400.00	40,650.00	40,700.00	32,990.72	1,732,281
2022-05-18	42,400.00	42,600.00	42,050.00	42,050.00	34,085.00	975,421
2022-05-17	42,350.00	42,650.00	42,050.00	42,400.00	34,368.71	924,490
2022-05-16	42,050.00	42,450.00	41,950.00	42,350.00	34,328.18	877,622
2022-05-15	42,300.00	42,300.00	42,300.00	42,300.00	34,287.65	0
2022-05-13	41,400.00	42,400.00	40,850.00	42,300.00	34,287.65	1,243,781
2022-05-12	40,050.00	41,500.00	40,050.00	41,000.00	33,233.89	1,311,998
2022-05-11	40,850.00	40,850.00	40,200.00	40,450.00	32,788.07	1,149,131

← NewerPage 19 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.