Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	37,100.00	37,400.00	36,900.00	37,400.00	28,920.45	995,132
2021-12-06	37,000.00	37,300.00	36,500.00	37,050.00	28,649.80	1,008,767
2021-12-05	37,050.00	37,050.00	37,050.00	37,050.00	28,649.80	0
2021-12-03	36,300.00	37,050.00	35,850.00	37,050.00	28,649.80	1,446,972
2021-12-02	34,800.00	36,000.00	34,550.00	36,000.00	27,837.86	1,432,693
2021-12-01	34,950.00	35,500.00	34,900.00	35,250.00	27,257.91	1,593,912
2021-11-30	36,000.00	36,250.00	34,650.00	34,650.00	26,793.94	3,653,594
2021-11-29	35,900.00	36,700.00	35,750.00	36,300.00	28,069.85	1,267,034
2021-11-26	37,150.00	37,300.00	36,550.00	36,700.00	28,379.16	1,484,622
2021-11-25	38,050.00	38,050.00	37,350.00	37,350.00	28,881.78	815,872
2021-11-24	37,550.00	38,350.00	37,500.00	37,750.00	29,191.09	1,362,972
2021-11-23	37,550.00	38,050.00	37,300.00	37,300.00	28,843.12	1,356,943
2021-11-22	37,050.00	37,550.00	37,000.00	37,350.00	28,881.78	885,209
2021-11-21	37,350.00	37,350.00	37,350.00	37,350.00	28,881.78	0
2021-11-19	37,150.00	37,450.00	37,050.00	37,350.00	28,881.78	1,050,586
2021-11-18	37,350.00	37,400.00	37,000.00	37,150.00	28,727.13	1,106,297
2021-11-17	38,050.00	38,200.00	37,400.00	37,450.00	28,959.11	1,236,600
2021-11-16	37,750.00	38,350.00	37,450.00	38,350.00	29,655.06	1,113,970
2021-11-15	37,600.00	37,800.00	37,450.00	37,800.00	29,229.76	735,022
2021-11-14	37,550.00	37,550.00	37,550.00	37,550.00	29,036.44	0
2021-11-12	37,250.00	37,750.00	37,250.00	37,550.00	29,036.44	706,892
2021-11-11	37,550.00	37,600.00	37,100.00	37,250.00	28,804.46	1,074,161
2021-11-10	37,250.00	37,900.00	37,250.00	37,450.00	28,959.11	788,060
2021-11-09	37,550.00	38,150.00	37,350.00	37,450.00	28,959.11	1,051,994
2021-11-08	37,400.00	37,700.00	37,050.00	37,550.00	29,036.44	833,236
2021-11-07	37,600.00	37,600.00	37,600.00	37,600.00	29,075.10	0
2021-11-05	37,900.00	38,100.00	37,150.00	37,600.00	29,075.10	1,762,415
2021-11-04	38,300.00	38,600.00	37,900.00	37,950.00	29,345.75	1,061,339
2021-11-03	38,500.00	38,500.00	37,600.00	37,850.00	29,268.42	1,307,517
2021-11-02	38,350.00	38,700.00	38,200.00	38,200.00	29,539.07	1,178,985
2021-11-01	38,450.00	38,600.00	38,100.00	38,300.00	29,616.39	1,317,581
2021-10-31	38,250.00	38,250.00	38,250.00	38,250.00	29,577.73	0
2021-10-29	38,950.00	39,100.00	38,100.00	38,250.00	29,577.73	1,492,252
2021-10-28	39,500.00	39,600.00	38,600.00	38,600.00	29,848.38	1,626,400
2021-10-27	40,700.00	40,750.00	39,500.00	39,550.00	30,582.99	1,582,472
2021-10-26	40,800.00	40,900.00	40,350.00	40,700.00	31,472.25	1,308,228
2021-10-25	40,100.00	40,800.00	39,900.00	40,500.00	31,317.60	1,490,069
2021-10-22	40,000.00	40,350.00	39,800.00	40,050.00	30,969.62	954,085
2021-10-21	39,800.00	40,350.00	39,650.00	40,350.00	31,201.61	1,715,891
2021-10-20	39,300.00	40,000.00	39,300.00	39,800.00	30,776.30	1,076,886

← NewerPage 22 of 22 · 1,300 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.