Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	40,700.00	40,700.00	39,500.00	39,800.00	31,948.74	1,758,982
2022-02-23	41,250.00	41,250.00	41,250.00	41,250.00	33,112.70	0
2022-02-22	41,250.00	41,250.00	41,250.00	41,250.00	33,112.70	0
2022-02-21	41,250.00	41,250.00	41,250.00	41,250.00	33,112.70	0
2022-02-20	41,250.00	41,250.00	41,250.00	41,250.00	33,112.70	0
2022-02-18	40,800.00	41,400.00	40,650.00	41,250.00	33,112.70	1,080,409
2022-02-17	41,300.00	41,550.00	40,850.00	41,250.00	33,112.70	1,472,245
2022-02-16	40,800.00	41,100.00	40,450.00	41,100.00	32,992.29	1,407,902
2022-02-15	40,500.00	40,850.00	40,100.00	40,450.00	32,470.51	1,253,631
2022-02-14	40,750.00	40,800.00	40,050.00	40,400.00	32,430.37	1,584,007
2022-02-13	41,100.00	41,100.00	41,100.00	41,100.00	32,992.29	0
2022-02-11	40,200.00	41,100.00	39,850.00	41,100.00	32,992.29	2,151,781
2022-02-10	40,850.00	41,150.00	40,100.00	40,500.00	32,510.65	2,078,068
2022-02-09	39,700.00	39,700.00	39,700.00	39,700.00	31,868.46	0
2022-02-08	39,700.00	39,700.00	39,700.00	39,700.00	31,868.46	0
2022-02-07	39,550.00	39,700.00	39,200.00	39,700.00	31,868.46	1,277,055
2022-02-06	39,450.00	39,450.00	39,450.00	39,450.00	31,667.78	0
2022-02-04	38,600.00	39,450.00	38,500.00	39,450.00	31,667.78	1,518,372
2022-02-03	38,000.00	38,750.00	37,950.00	38,600.00	30,985.46	1,502,176
2022-01-28	38,350.00	38,400.00	37,750.00	38,150.00	30,624.23	1,398,673
2022-01-27	38,500.00	38,500.00	37,350.00	38,100.00	30,584.09	3,454,717
2022-01-26	37,700.00	37,700.00	37,700.00	37,700.00	30,263.00	0
2022-01-25	37,850.00	38,350.00	37,100.00	37,700.00	30,263.00	1,305,908
2022-01-24	39,050.00	39,400.00	37,950.00	38,350.00	30,784.77	1,097,636
2022-01-23	39,250.00	39,250.00	39,250.00	39,250.00	31,507.23	0
2022-01-21	38,450.00	39,250.00	38,200.00	39,250.00	31,507.23	1,271,940
2022-01-20	39,500.00	39,500.00	38,750.00	38,800.00	31,146.00	1,295,859
2022-01-19	38,900.00	39,850.00	38,750.00	39,500.00	31,707.92	1,881,044
2022-01-18	38,950.00	39,300.00	38,550.00	38,900.00	31,226.28	1,205,039
2022-01-17	39,400.00	39,450.00	38,400.00	38,850.00	31,186.14	1,121,258
2022-01-16	39,300.00	39,300.00	39,300.00	39,300.00	31,547.37	0
2022-01-14	39,250.00	39,600.00	38,900.00	39,300.00	31,547.37	1,393,257
2022-01-13	39,800.00	39,850.00	39,200.00	39,450.00	31,667.78	1,595,426
2022-01-12	38,950.00	39,750.00	38,950.00	39,750.00	31,908.60	3,023,937
2022-01-11	38,600.00	39,200.00	38,500.00	39,000.00	31,306.55	2,213,546
2022-01-10	37,800.00	38,600.00	37,700.00	38,550.00	30,945.32	2,619,613
2022-01-09	37,650.00	37,650.00	37,650.00	37,650.00	30,222.86	0
2022-01-07	37,300.00	37,650.00	36,900.00	37,650.00	30,222.86	1,126,929
2022-01-06	37,650.00	37,850.00	37,150.00	37,300.00	29,941.91	1,232,985
2022-01-05	37,800.00	37,950.00	37,300.00	37,500.00	30,102.45	1,473,096
2022-01-04	37,300.00	37,600.00	37,200.00	37,600.00	30,182.73	1,128,934
2022-01-03	36,700.00	37,450.00	36,700.00	37,250.00	29,901.77	1,090,311
2021-12-30	36,950.00	37,250.00	36,800.00	36,800.00	29,540.54	1,306,746
2021-12-29	36,750.00	37,250.00	36,600.00	37,200.00	29,861.63	1,831,621
2021-12-28	38,000.00	38,150.00	37,700.00	38,150.00	29,500.40	2,101,338
2021-12-27	38,000.00	38,050.00	37,750.00	37,900.00	29,307.08	1,110,251
2021-12-24	37,950.00	38,100.00	37,850.00	37,900.00	29,307.08	829,745
2021-12-23	38,150.00	38,150.00	37,850.00	38,000.00	29,384.41	628,736
2021-12-22	38,000.00	38,200.00	37,850.00	38,100.00	29,461.74	893,619
2021-12-21	38,150.00	38,300.00	37,850.00	37,850.00	29,268.42	1,189,164
2021-12-20	38,050.00	38,150.00	37,800.00	37,900.00	29,307.08	941,564
2021-12-19	38,400.00	38,400.00	38,400.00	38,400.00	29,693.72	0
2021-12-17	37,700.00	38,400.00	37,450.00	38,400.00	29,693.72	1,949,630
2021-12-16	37,100.00	37,550.00	37,050.00	37,550.00	29,036.44	902,427
2021-12-15	36,900.00	37,300.00	36,700.00	37,100.00	28,688.47	795,570
2021-12-14	36,700.00	37,200.00	36,300.00	37,200.00	28,765.79	1,500,371
2021-12-13	37,300.00	37,700.00	37,000.00	37,100.00	28,688.47	1,042,775
2021-12-10	37,550.00	37,650.00	37,150.00	37,300.00	28,843.12	800,785
2021-12-09	37,400.00	37,700.00	37,350.00	37,650.00	29,113.77	1,866,503
2021-12-08	37,500.00	37,900.00	37,300.00	37,550.00	29,036.44	1,354,958

← NewerPage 21 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.