Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	78,700.00	80,400.00	78,000.00	79,700.00	77,840.45	970,849
2026-01-16	79,600.00	79,800.00	78,700.00	79,200.00	77,352.11	1,049,256
2026-01-15	80,000.00	80,800.00	78,600.00	79,400.00	77,547.45	1,160,986
2026-01-14	78,400.00	80,000.00	78,100.00	79,900.00	78,035.78	1,006,405
2026-01-13	78,100.00	78,500.00	76,700.00	78,400.00	76,570.78	1,153,880
2026-01-12	78,500.00	78,600.00	77,200.00	78,200.00	76,375.45	1,099,821
2026-01-09	78,000.00	78,800.00	77,500.00	77,800.00	75,984.78	1,054,964
2026-01-08	78,900.00	78,900.00	76,900.00	77,500.00	75,691.78	1,076,940
2026-01-07	79,200.00	80,200.00	78,000.00	79,000.00	77,156.78	1,137,444
2026-01-06	79,600.00	80,900.00	79,200.00	80,500.00	78,621.78	1,225,397
2026-01-05	77,000.00	79,300.00	76,600.00	79,100.00	77,254.45	1,031,715
2026-01-02	76,600.00	77,100.00	76,000.00	76,600.00	74,812.78	640,114
2025-12-30	76,900.00	77,300.00	76,500.00	76,900.00	75,105.78	556,030
2025-12-29	75,600.00	77,900.00	74,600.00	77,900.00	76,082.45	673,510
2025-12-26	77,400.00	77,400.00	76,200.00	76,800.00	75,008.11	446,463
2025-12-24	77,100.00	78,100.00	77,100.00	77,800.00	75,984.78	667,157
2025-12-23	78,200.00	78,500.00	75,900.00	76,500.00	74,715.11	712,754
2025-12-22	78,800.00	78,900.00	77,800.00	78,600.00	76,766.11	746,752
2025-12-19	77,000.00	77,900.00	76,500.00	77,300.00	75,496.44	1,703,877
2025-12-18	76,700.00	76,900.00	75,500.00	76,200.00	74,422.11	824,462
2025-12-17	76,600.00	77,200.00	75,900.00	76,400.00	74,617.44	1,054,815
2025-12-16	77,300.00	77,650.00	75,200.00	75,800.00	74,031.44	1,842,576
2025-12-15	77,700.00	78,200.00	76,900.00	77,200.00	75,398.78	822,037
2025-12-12	78,200.00	78,500.00	77,500.00	77,700.00	75,887.11	892,297
2025-12-11	78,000.00	78,400.00	77,100.00	77,100.00	75,301.11	1,439,842
2025-12-10	78,600.00	78,700.00	76,800.00	77,300.00	75,496.44	845,794
2025-12-09	78,800.00	78,800.00	77,500.00	78,400.00	76,570.78	760,299
2025-12-08	80,000.00	80,000.00	77,300.00	78,000.00	76,180.11	1,049,583
2025-12-05	79,200.00	80,400.00	78,800.00	80,200.00	78,328.78	742,348
2025-12-04	79,300.00	79,800.00	78,500.00	78,700.00	76,863.78	1,088,335
2025-12-03	81,100.00	81,400.00	79,700.00	79,900.00	78,035.78	1,198,843
2025-12-02	79,700.00	82,300.00	79,300.00	81,400.00	79,500.78	2,024,541
2025-12-01	78,800.00	79,800.00	78,000.00	79,700.00	77,840.45	1,074,044
2025-11-28	78,100.00	78,500.00	77,100.00	78,000.00	76,180.11	1,035,489
2025-11-27	78,400.00	79,700.00	78,000.00	78,300.00	76,473.11	646,356
2025-11-26	79,000.00	79,500.00	78,200.00	79,000.00	77,156.78	846,976
2025-11-25	77,500.00	79,000.00	77,100.00	77,500.00	75,691.78	956,374
2025-11-24	77,700.00	79,000.00	76,300.00	76,300.00	74,519.78	2,110,616
2025-11-21	75,600.00	77,000.00	75,100.00	77,000.00	75,203.44	913,178
2025-11-20	77,100.00	78,050.00	76,700.00	76,700.00	74,910.44	732,402
2025-11-19	77,200.00	78,000.00	76,000.00	76,700.00	74,910.44	1,062,065
2025-11-18	77,700.00	78,800.00	75,500.00	76,400.00	74,617.44	913,382
2025-11-17	79,000.00	79,600.00	77,700.00	78,200.00	76,375.45	1,009,477
2025-11-14	80,800.00	80,900.00	79,300.00	79,600.00	77,742.78	731,700
2025-11-13	81,500.00	83,900.00	80,000.00	80,700.00	78,817.12	1,660,698
2025-11-12	77,900.00	81,500.00	77,900.00	81,400.00	79,500.78	1,993,050
2025-11-11	77,500.00	79,800.00	77,500.00	78,000.00	76,180.11	1,551,727
2025-11-10	80,000.00	82,000.00	78,800.00	78,800.00	76,961.45	2,192,476
2025-11-07	80,700.00	81,000.00	77,000.00	77,400.00	75,594.11	1,769,624
2025-11-06	76,200.00	80,500.00	75,700.00	79,200.00	77,352.11	1,793,927
2025-11-05	78,500.00	78,500.00	74,300.00	75,300.00	73,543.11	1,329,671
2025-11-04	73,700.00	77,500.00	73,400.00	76,400.00	74,617.44	1,572,032
2025-11-03	72,600.00	74,200.00	72,500.00	74,100.00	72,371.11	871,014
2025-10-31	73,400.00	74,300.00	72,500.00	73,300.00	71,033.07	1,355,094
2025-10-30	72,600.00	75,600.00	72,500.00	73,300.00	71,033.07	1,580,004
2025-10-29	76,000.00	76,000.00	73,100.00	74,400.00	72,099.05	1,534,308
2025-10-28	73,700.00	74,800.00	73,200.00	74,000.00	71,711.42	1,112,879
2025-10-27	73,200.00	75,400.00	73,100.00	74,500.00	72,195.96	860,452
2025-10-24	73,600.00	74,300.00	73,400.00	73,400.00	71,129.98	854,727
2025-10-23	72,900.00	74,900.00	72,200.00	73,300.00	71,033.07	974,313

← NewerPage 4 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.