Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	99,600.00	100,600.00	99,400.00	99,600.00	98,137.17	665,036
2026-04-16	101,200.00	101,200.00	99,500.00	99,900.00	98,432.76	1,011,060
2026-04-15	100,000.00	100,900.00	99,200.00	99,800.00	98,334.23	1,147,263
2026-04-14	98,700.00	100,000.00	98,300.00	98,300.00	96,856.26	920,893
2026-04-13	96,900.00	98,900.00	96,300.00	98,300.00	96,856.26	634,338
2026-04-10	97,000.00	99,800.00	97,000.00	98,700.00	97,250.39	630,191
2026-04-09	97,200.00	98,900.00	96,400.00	96,600.00	95,181.23	1,334,538
2026-04-08	96,300.00	98,400.00	95,600.00	96,700.00	95,279.76	1,289,184
2026-04-07	91,800.00	94,500.00	91,300.00	91,400.00	90,057.60	890,817
2026-04-06	92,200.00	94,400.00	91,800.00	92,900.00	91,535.57	674,005
2026-04-03	93,500.00	94,800.00	91,500.00	91,800.00	90,451.73	558,564
2026-04-02	95,000.00	97,300.00	90,800.00	91,700.00	90,353.20	1,038,396
2026-04-01	93,900.00	94,200.00	91,000.00	92,800.00	91,437.04	1,323,951
2026-03-31	89,000.00	89,600.00	87,300.00	87,700.00	86,411.94	1,790,364
2026-03-30	88,400.00	91,300.00	87,800.00	90,500.00	89,170.82	1,084,400
2026-03-27	93,400.00	93,900.00	90,000.00	93,500.00	92,126.76	1,363,436
2026-03-26	93,100.00	94,600.00	92,200.00	93,400.00	92,028.23	1,111,630
2026-03-25	92,500.00	94,000.00	91,800.00	92,100.00	90,747.32	1,255,340
2026-03-24	91,600.00	93,600.00	88,200.00	90,000.00	88,678.16	1,633,427
2026-03-23	94,000.00	94,600.00	89,300.00	89,900.00	88,579.63	2,083,701
2026-03-20	95,900.00	98,800.00	95,800.00	97,900.00	96,462.14	3,167,172
2026-03-19	93,000.00	96,700.00	92,200.00	96,500.00	95,082.70	1,262,052
2026-03-18	93,800.00	95,500.00	92,100.00	95,000.00	93,604.73	2,543,008
2026-03-17	91,200.00	93,300.00	90,300.00	91,200.00	89,860.54	1,304,315
2026-03-16	89,900.00	91,200.00	88,900.00	90,000.00	88,678.16	1,067,616
2026-03-13	87,300.00	92,700.00	87,300.00	90,800.00	89,466.41	2,446,601
2026-03-12	91,100.00	92,500.00	89,900.00	91,900.00	90,550.26	1,757,642
2026-03-11	90,900.00	94,200.00	90,300.00	91,100.00	89,762.01	2,055,895
2026-03-10	90,800.00	92,700.00	88,000.00	89,200.00	87,889.91	1,967,408
2026-03-09	85,700.00	89,700.00	83,700.00	88,500.00	87,200.19	1,991,947
2026-03-06	89,000.00	91,800.00	89,000.00	91,800.00	90,451.73	2,033,531
2026-03-05	95,000.00	96,200.00	92,100.00	92,900.00	91,535.57	2,972,109
2026-03-04	94,500.00	94,600.00	85,000.00	88,800.00	87,495.79	3,419,674
2026-03-03	95,900.00	98,300.00	95,200.00	96,700.00	95,279.76	2,289,926
2026-02-27	99,500.00	99,500.00	96,400.00	96,900.00	95,476.82	3,007,690
2026-02-26	99,500.00	100,400.00	98,300.00	99,900.00	98,432.76	2,054,336
2026-02-25	100,300.00	100,800.00	98,500.00	99,500.00	98,038.64	1,873,831
2026-02-24	103,800.00	103,800.00	97,900.00	100,900.00	99,418.07	1,893,566
2026-02-23	102,900.00	102,900.00	100,900.00	101,800.00	100,304.86	1,403,896
2026-02-20	101,000.00	102,600.00	100,200.00	102,000.00	100,501.92	1,540,884
2026-02-19	102,500.00	103,400.00	99,500.00	100,300.00	98,826.89	2,354,745
2026-02-13	105,200.00	106,200.00	102,400.00	102,500.00	100,108.48	3,014,041
2026-02-12	105,600.00	107,200.00	101,100.00	106,000.00	103,526.82	2,276,252
2026-02-11	97,800.00	101,000.00	97,800.00	100,900.00	98,545.81	1,648,821
2026-02-10	95,700.00	99,000.00	94,800.00	97,900.00	95,615.81	1,501,360
2026-02-09	96,000.00	97,000.00	93,000.00	93,400.00	91,220.80	1,997,017
2026-02-06	90,100.00	93,600.00	87,800.00	93,600.00	91,416.13	2,556,081
2026-02-05	90,300.00	91,700.00	88,600.00	90,900.00	88,779.13	1,254,944
2026-02-04	92,000.00	92,500.00	87,000.00	90,300.00	88,193.13	1,845,534
2026-02-03	85,500.00	88,000.00	85,000.00	88,000.00	85,946.79	1,479,759
2026-02-02	85,000.00	88,000.00	82,000.00	82,500.00	80,575.12	1,592,537
2026-01-30	84,800.00	86,400.00	83,800.00	84,300.00	82,333.12	1,651,120
2026-01-29	85,800.00	85,800.00	83,400.00	85,100.00	83,114.46	1,386,473
2026-01-28	84,900.00	87,000.00	83,600.00	83,800.00	81,844.79	1,383,211
2026-01-27	82,700.00	86,500.00	82,500.00	86,100.00	84,091.12	1,650,498
2026-01-26	83,900.00	84,500.00	82,400.00	82,400.00	80,477.45	1,238,425
2026-01-23	83,000.00	83,900.00	81,800.00	83,900.00	81,942.45	1,652,599
2026-01-22	81,700.00	83,500.00	81,000.00	82,900.00	80,965.79	1,661,244
2026-01-21	82,300.00	82,300.00	80,000.00	81,200.00	79,305.45	1,201,441
2026-01-20	78,900.00	82,400.00	78,800.00	81,900.00	79,989.12	1,709,340

← NewerPage 3 of 22 · 1,302 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.