Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 72,900.00 | 74,900.00 | 72,200.00 | 73,300.00 | 71,033.07 | 974,313 |
| 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 |
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.