Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 108,600.00 | 112,400.00 | 105,000.00 | 107,900.00 | 107,108.66 | 1,463,864 |
| 2026-07-15 | 107,700.00 | 110,400.00 | 106,700.00 | 107,300.00 | 106,513.06 | 1,312,064 |
| 2026-07-14 | 111,100.00 | 112,000.00 | 106,000.00 | 106,500.00 | 105,718.93 | 1,427,751 |
| 2026-07-13 | 110,800.00 | 113,300.00 | 107,500.00 | 108,600.00 | 107,803.53 | 1,376,745 |
| 2026-07-10 | 106,000.00 | 111,800.00 | 104,300.00 | 109,200.00 | 108,399.13 | 1,598,006 |
| 2026-07-09 | 108,700.00 | 109,700.00 | 104,000.00 | 105,000.00 | 104,229.93 | 1,850,603 |
| 2026-07-08 | 108,700.00 | 111,000.00 | 105,200.00 | 107,300.00 | 106,513.06 | 1,619,037 |
| 2026-07-07 | 107,300.00 | 109,500.00 | 105,800.00 | 108,600.00 | 107,803.53 | 1,496,772 |
| 2026-07-06 | 107,300.00 | 110,700.00 | 106,500.00 | 107,700.00 | 106,910.13 | 1,420,236 |
| 2026-07-03 | 104,000.00 | 108,000.00 | 103,100.00 | 107,300.00 | 106,513.06 | 2,736,622 |
| 2026-07-02 | 95,800.00 | 105,000.00 | 94,000.00 | 102,200.00 | 101,450.47 | 1,842,329 |
| 2026-07-01 | 98,400.00 | 98,800.00 | 94,500.00 | 96,400.00 | 95,693.00 | 790,055 |
| 2026-06-30 | 98,300.00 | 98,600.00 | 95,700.00 | 95,800.00 | 95,097.40 | 1,406,235 |
| 2026-06-29 | 91,300.00 | 97,200.00 | 90,900.00 | 96,400.00 | 95,693.00 | 1,297,476 |
| 2026-06-26 | 93,700.00 | 94,200.00 | 89,400.00 | 91,600.00 | 90,928.21 | 1,318,276 |
| 2026-06-25 | 97,600.00 | 97,600.00 | 94,000.00 | 94,500.00 | 93,806.94 | 1,010,303 |
| 2026-06-24 | 97,700.00 | 98,000.00 | 94,400.00 | 95,700.00 | 94,998.14 | 1,466,503 |
| 2026-06-23 | 100,400.00 | 103,700.00 | 96,500.00 | 97,700.00 | 96,983.47 | 1,558,595 |
| 2026-06-22 | 100,000.00 | 100,400.00 | 97,400.00 | 97,500.00 | 96,784.94 | 1,096,436 |
| 2026-06-19 | 102,000.00 | 104,400.00 | 98,700.00 | 100,900.00 | 100,160.00 | 1,899,794 |
| 2026-06-18 | 101,500.00 | 103,300.00 | 100,100.00 | 100,800.00 | 100,060.73 | 1,406,780 |
| 2026-06-17 | 107,100.00 | 108,800.00 | 102,700.00 | 103,100.00 | 102,343.87 | 1,337,604 |
| 2026-06-16 | 105,600.00 | 110,700.00 | 105,500.00 | 106,700.00 | 105,917.46 | 1,236,763 |
| 2026-06-15 | 102,900.00 | 110,800.00 | 102,000.00 | 105,600.00 | 104,825.53 | 2,048,362 |
| 2026-06-12 | 99,400.00 | 105,000.00 | 97,700.00 | 99,600.00 | 98,869.53 | 2,231,836 |
| 2026-06-11 | 96,100.00 | 98,300.00 | 94,100.00 | 96,900.00 | 96,189.34 | 1,880,072 |
| 2026-06-10 | 97,500.00 | 100,800.00 | 95,300.00 | 98,200.00 | 97,479.80 | 12 |
| 2026-06-09 | 98,900.00 | 102,200.00 | 96,500.00 | 101,200.00 | 100,457.80 | 1,853,431 |
| 2026-06-08 | 104,700.00 | 104,900.00 | 96,500.00 | 97,100.00 | 96,387.87 | 2,158,180 |
| 2026-06-05 | 106,200.00 | 109,800.00 | 102,500.00 | 107,500.00 | 106,711.60 | 3,611,830 |
| 2026-06-04 | 96,800.00 | 102,000.00 | 95,500.00 | 100,100.00 | 99,365.87 | 2,050,259 |
| 2026-06-02 | 96,200.00 | 96,400.00 | 91,800.00 | 96,400.00 | 95,693.00 | 1,391,336 |
| 2026-06-01 | 93,200.00 | 96,200.00 | 92,600.00 | 92,600.00 | 91,920.87 | 1,612,094 |
| 2026-05-29 | 94,400.00 | 94,800.00 | 91,700.00 | 93,600.00 | 92,913.54 | 2,778,385 |
| 2026-05-28 | 94,800.00 | 95,100.00 | 91,000.00 | 92,800.00 | 92,119.41 | 1,081,678 |
| 2026-05-27 | 96,500.00 | 97,300.00 | 94,500.00 | 95,000.00 | 94,303.27 | 972,307 |
| 2026-05-26 | 98,200.00 | 99,300.00 | 95,800.00 | 96,000.00 | 95,295.94 | 896,531 |
| 2026-05-22 | 96,900.00 | 99,300.00 | 95,500.00 | 98,200.00 | 97,479.80 | 1,064,030 |
| 2026-05-21 | 95,500.00 | 96,700.00 | 94,500.00 | 94,800.00 | 94,104.74 | 904,851 |
| 2026-05-20 | 96,400.00 | 96,500.00 | 92,900.00 | 94,000.00 | 93,310.60 | 1,185,712 |
| 2026-05-19 | 92,500.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,211.34 | 1,459,581 |
| 2026-05-18 | 95,900.00 | 96,000.00 | 91,100.00 | 93,100.00 | 92,417.21 | 1,200,095 |
| 2026-05-15 | 96,600.00 | 97,300.00 | 93,100.00 | 95,100.00 | 94,402.54 | 1,544,275 |
| 2026-05-14 | 95,200.00 | 96,800.00 | 93,400.00 | 96,800.00 | 96,090.07 | 1,563,957 |
| 2026-05-13 | 98,700.00 | 98,800.00 | 94,700.00 | 95,200.00 | 94,501.80 | 1,080,975 |
| 2026-05-12 | 98,600.00 | 99,000.00 | 94,500.00 | 96,700.00 | 95,990.80 | 1,588,028 |
| 2026-05-11 | 98,100.00 | 99,900.00 | 96,900.00 | 97,200.00 | 96,487.14 | 1,444,394 |
| 2026-05-08 | 99,400.00 | 99,700.00 | 97,800.00 | 98,000.00 | 97,281.27 | 1,318,573 |
| 2026-05-07 | 98,000.00 | 99,700.00 | 96,100.00 | 98,900.00 | 98,174.67 | 1,592,277 |
| 2026-05-06 | 97,900.00 | 99,900.00 | 97,300.00 | 97,300.00 | 96,586.40 | 1,629,888 |
| 2026-05-04 | 101,100.00 | 101,300.00 | 97,800.00 | 98,000.00 | 97,281.27 | 1,775,875 |
| 2026-04-30 | 99,000.00 | 101,000.00 | 99,000.00 | 99,900.00 | 99,167.33 | 1,660,803 |
| 2026-04-29 | 100,000.00 | 100,000.00 | 98,500.00 | 100,000.00 | 99,266.60 | 1,568,495 |
| 2026-04-28 | 100,000.00 | 100,200.00 | 99,100.00 | 99,900.00 | 98,432.76 | 1,078,329 |
| 2026-04-27 | 101,300.00 | 101,300.00 | 99,200.00 | 99,700.00 | 98,235.70 | 1,224,148 |
| 2026-04-24 | 100,000.00 | 101,200.00 | 99,100.00 | 100,000.00 | 98,531.29 | 1,046,117 |
| 2026-04-23 | 98,700.00 | 100,000.00 | 97,000.00 | 99,900.00 | 98,432.76 | 1,173,646 |
| 2026-04-22 | 99,300.00 | 99,400.00 | 97,700.00 | 98,600.00 | 97,151.85 | 1,085,847 |
| 2026-04-21 | 100,000.00 | 100,500.00 | 99,200.00 | 99,800.00 | 98,334.23 | 574,865 |
| 2026-04-20 | 100,900.00 | 101,400.00 | 99,600.00 | 100,000.00 | 98,531.29 | 648,379 |
← NewerPage 2 of 2 · 120 trading days
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.