Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	73,600.00	74,300.00	72,600.00	74,100.00	71,808.33	879,014
2025-10-21	74,200.00	77,300.00	73,700.00	73,900.00	71,614.52	1,033,460
2025-10-20	74,100.00	75,000.00	72,100.00	74,400.00	72,099.05	1,280,106
2025-10-17	72,000.00	73,700.00	71,400.00	73,100.00	70,839.26	1,129,250
2025-10-16	71,200.00	72,700.00	71,100.00	72,700.00	70,451.63	1,244,136
2025-10-15	69,300.00	71,200.00	69,300.00	71,100.00	68,901.11	1,062,558
2025-10-14	69,600.00	70,100.00	68,100.00	68,400.00	66,284.61	1,277,396
2025-10-13	72,100.00	72,300.00	69,600.00	70,400.00	68,222.76	1,857,406
2025-10-10	71,400.00	72,800.00	70,700.00	72,000.00	69,773.28	2,295,623
2025-10-06	71,400.00	71,400.00	71,400.00	71,400.00	69,191.83	1,851,325
2025-10-02	71,000.00	72,600.00	70,800.00	71,400.00	69,191.83	1,851,325
2025-10-01	70,500.00	71,300.00	70,300.00	70,500.00	68,319.67	717,150
2025-09-30	71,000.00	71,500.00	70,500.00	70,800.00	68,610.39	1,592,794
2025-09-29	71,000.00	71,300.00	70,400.00	70,900.00	68,707.30	1,246,294
2025-09-26	69,200.00	69,900.00	68,800.00	69,200.00	67,059.87	1,613,570
2025-09-25	69,300.00	70,900.00	69,100.00	69,800.00	67,641.31	1,239,133
2025-09-24	70,000.00	70,200.00	68,700.00	69,100.00	66,962.96	981,893
2025-09-23	69,300.00	70,400.00	69,100.00	69,900.00	67,738.22	977,953
2025-09-22	69,800.00	70,600.00	69,500.00	69,500.00	67,350.59	818,240
2025-09-19	68,900.00	68,900.00	68,900.00	68,900.00	66,769.15	0
2025-09-18	69,200.00	69,800.00	68,200.00	68,900.00	66,769.15	1,305,008
2025-09-17	70,500.00	70,500.00	69,200.00	69,700.00	67,544.41	1,201,636
2025-09-16	70,000.00	71,400.00	69,600.00	70,900.00	68,707.30	1,419,816
2025-09-15	68,600.00	70,600.00	68,400.00	69,900.00	67,738.22	1,474,243
2025-09-12	68,900.00	69,400.00	68,100.00	69,300.00	67,156.78	1,537,108
2025-09-11	67,200.00	68,000.00	66,900.00	67,800.00	65,703.17	2,324,459
2025-09-10	65,300.00	68,300.00	64,700.00	67,500.00	65,412.45	2,320,970
2025-09-09	64,700.00	65,500.00	64,300.00	65,300.00	63,280.49	1,327,669
2025-09-08	64,500.00	64,600.00	63,700.00	64,400.00	62,408.32	647,824
2025-09-05	64,300.00	64,900.00	64,200.00	64,600.00	62,602.13	736,413
2025-09-04	64,800.00	65,300.00	63,800.00	64,500.00	62,505.23	874,183
2025-09-03	65,600.00	65,600.00	64,800.00	65,600.00	63,571.21	803,871
2025-09-02	63,900.00	64,900.00	63,800.00	64,900.00	62,892.86	788,902
2025-09-01	65,500.00	65,600.00	63,600.00	64,000.00	62,020.69	991,727
2025-08-29	65,900.00	66,200.00	64,700.00	65,300.00	63,280.49	1,123,131
2025-08-28	65,400.00	67,100.00	65,300.00	66,100.00	64,055.74	973,152
2025-08-27	65,000.00	66,000.00	64,900.00	65,700.00	63,668.11	1,025,055
2025-08-26	66,600.00	66,700.00	65,000.00	65,000.00	62,989.76	3,442,595
2025-08-25	67,200.00	67,700.00	66,200.00	66,700.00	64,637.19	988,096
2025-08-22	67,100.00	67,800.00	66,600.00	66,700.00	64,637.19	1,166,963
2025-08-21	67,400.00	68,300.00	66,800.00	67,000.00	64,927.91	1,302,976
2025-08-20	68,000.00	68,300.00	65,600.00	66,900.00	64,831.00	1,797,034
2025-08-19	69,000.00	69,000.00	66,800.00	67,400.00	65,315.54	1,239,749
2025-08-18	69,000.00	69,100.00	67,000.00	67,500.00	65,412.45	1,490,270
2025-08-14	69,700.00	71,100.00	69,100.00	69,100.00	66,962.96	1,291,496
2025-08-13	70,300.00	71,000.00	69,000.00	69,400.00	67,253.69	812,202
2025-08-12	69,200.00	71,200.00	69,200.00	70,000.00	67,835.13	979,715
2025-08-11	69,300.00	69,900.00	68,700.00	69,400.00	67,253.69	624,850
2025-08-08	68,600.00	69,400.00	68,300.00	69,200.00	67,059.87	695,017
2025-08-07	68,500.00	69,400.00	68,400.00	69,200.00	67,059.87	951,223
2025-08-06	67,500.00	68,800.00	67,500.00	68,700.00	66,575.33	857,830
2025-08-05	67,700.00	68,600.00	67,200.00	68,000.00	65,896.98	1,355,211
2025-08-04	65,300.00	66,400.00	65,000.00	65,900.00	63,861.93	1,276,777
2025-08-01	66,800.00	67,200.00	64,800.00	65,100.00	63,086.67	1,436,739
2025-07-31	68,200.00	68,600.00	67,200.00	68,000.00	65,896.98	957,023
2025-07-30	68,500.00	69,200.00	68,200.00	68,900.00	66,216.78	900,021
2025-07-29	65,500.00	69,500.00	65,500.00	68,800.00	66,120.67	1,781,828
2025-07-28	70,600.00	70,900.00	66,500.00	67,200.00	64,582.98	2,257,335
2025-07-25	68,700.00	73,500.00	68,200.00	71,200.00	68,427.21	2,558,748
2025-07-24	68,700.00	70,400.00	68,700.00	69,300.00	66,601.20	1,032,416

← NewerPage 5 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.