Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 68,500.00 | 69,700.00 | 67,600.00 | 68,100.00 | 65,447.93 | 783,907 |
| 2025-07-22 | 68,600.00 | 69,400.00 | 67,800.00 | 68,200.00 | 65,544.04 | 834,799 |
| 2025-07-21 | 68,500.00 | 69,500.00 | 68,200.00 | 69,000.00 | 66,312.88 | 919,832 |
| 2025-07-18 | 69,900.00 | 70,400.00 | 68,000.00 | 68,900.00 | 66,216.78 | 796,990 |
| 2025-07-17 | 69,500.00 | 70,100.00 | 68,300.00 | 69,900.00 | 67,177.83 | 1,556,798 |
| 2025-07-16 | 70,900.00 | 71,100.00 | 69,050.00 | 69,400.00 | 66,697.31 | 1,537,897 |
| 2025-07-15 | 71,100.00 | 71,400.00 | 69,900.00 | 70,800.00 | 68,042.78 | 1,164,809 |
| 2025-07-14 | 69,200.00 | 72,200.00 | 69,200.00 | 71,800.00 | 69,003.84 | 1,533,140 |
| 2025-07-11 | 69,200.00 | 70,400.00 | 68,200.00 | 69,300.00 | 66,601.20 | 1,522,382 |
| 2025-07-10 | 69,800.00 | 70,300.00 | 68,500.00 | 69,900.00 | 67,177.83 | 2,246,192 |
| 2025-07-09 | 70,800.00 | 71,200.00 | 69,000.00 | 69,800.00 | 67,081.73 | 3,382,082 |
| 2025-07-08 | 66,000.00 | 72,100.00 | 65,700.00 | 71,100.00 | 68,331.10 | 2,971,077 |
| 2025-07-07 | 63,400.00 | 66,000.00 | 63,100.00 | 66,000.00 | 63,429.71 | 1,734,023 |
| 2025-07-04 | 63,800.00 | 64,700.00 | 62,900.00 | 63,000.00 | 60,546.55 | 1,697,761 |
| 2025-07-03 | 61,700.00 | 63,700.00 | 61,600.00 | 63,700.00 | 61,219.28 | 1,444,649 |
| 2025-07-02 | 62,300.00 | 62,900.00 | 60,800.00 | 61,700.00 | 59,297.17 | 1,585,897 |
| 2025-07-01 | 62,000.00 | 63,600.00 | 61,700.00 | 62,200.00 | 59,777.70 | 1,752,220 |
| 2025-06-30 | 60,600.00 | 61,800.00 | 60,400.00 | 61,400.00 | 59,008.86 | 2,251,863 |
| 2025-06-27 | 59,800.00 | 61,900.00 | 59,700.00 | 60,500.00 | 58,143.90 | 1,643,936 |
| 2025-06-26 | 60,800.00 | 61,900.00 | 59,200.00 | 59,700.00 | 57,375.06 | 2,136,686 |
| 2025-06-25 | 61,100.00 | 61,300.00 | 59,800.00 | 60,600.00 | 58,240.01 | 12,851,355 |
| 2025-06-24 | 60,700.00 | 62,100.00 | 60,600.00 | 61,000.00 | 58,624.43 | 1,615,168 |
| 2025-06-23 | 58,800.00 | 60,700.00 | 58,800.00 | 60,100.00 | 57,759.48 | 1,172,294 |
| 2025-06-20 | 59,400.00 | 60,400.00 | 59,200.00 | 59,300.00 | 56,990.64 | 3,768,399 |
| 2025-06-19 | 58,700.00 | 59,600.00 | 58,600.00 | 59,400.00 | 57,086.74 | 1,357,661 |
| 2025-06-18 | 59,100.00 | 60,600.00 | 58,100.00 | 59,200.00 | 56,894.53 | 1,643,280 |
| 2025-06-17 | 59,700.00 | 61,500.00 | 59,500.00 | 60,300.00 | 57,951.69 | 1,683,290 |
| 2025-06-16 | 59,100.00 | 60,700.00 | 58,500.00 | 60,600.00 | 58,240.01 | 966,984 |
| 2025-06-13 | 58,500.00 | 59,400.00 | 57,900.00 | 59,000.00 | 56,702.32 | 2,176,121 |
| 2025-06-12 | 59,000.00 | 59,600.00 | 58,300.00 | 58,600.00 | 56,317.90 | 1,955,484 |
| 2025-06-11 | 60,400.00 | 60,600.00 | 58,700.00 | 59,800.00 | 57,471.17 | 1,226,916 |
| 2025-06-10 | 60,300.00 | 61,700.00 | 59,800.00 | 60,900.00 | 58,528.33 | 1,887,065 |
| 2025-06-09 | 59,500.00 | 60,900.00 | 59,000.00 | 60,400.00 | 58,047.80 | 2,179,222 |
| 2025-06-05 | 59,700.00 | 60,100.00 | 58,400.00 | 59,200.00 | 56,894.53 | 1,767,739 |
| 2025-06-04 | 55,300.00 | 59,900.00 | 55,300.00 | 59,900.00 | 57,567.27 | 2,590,648 |
| 2025-06-02 | 57,600.00 | 58,100.00 | 55,000.00 | 55,800.00 | 53,626.94 | 1,899,090 |
| 2025-05-30 | 57,400.00 | 58,400.00 | 57,300.00 | 58,100.00 | 55,837.37 | 2,273,662 |
| 2025-05-29 | 56,800.00 | 57,800.00 | 56,300.00 | 57,500.00 | 55,260.74 | 977,099 |
| 2025-05-28 | 56,600.00 | 57,200.00 | 55,900.00 | 56,600.00 | 54,395.79 | 1,164,221 |
| 2025-05-27 | 55,800.00 | 56,800.00 | 55,700.00 | 56,500.00 | 54,299.68 | 891,251 |
| 2025-05-26 | 55,400.00 | 56,300.00 | 55,300.00 | 56,300.00 | 54,107.47 | 1,059,211 |
| 2025-05-23 | 54,300.00 | 55,600.00 | 54,100.00 | 55,100.00 | 52,954.20 | 1,073,338 |
| 2025-05-22 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 51,993.14 | 1,131,984 |
| 2025-05-21 | 53,900.00 | 54,300.00 | 53,600.00 | 53,800.00 | 51,704.83 | 855,647 |
| 2025-05-20 | 52,600.00 | 53,800.00 | 52,600.00 | 53,800.00 | 51,704.83 | 1,332,387 |
| 2025-05-19 | 51,800.00 | 52,800.00 | 51,700.00 | 52,100.00 | 50,071.03 | 761,439 |
| 2025-05-16 | 51,500.00 | 52,200.00 | 51,200.00 | 51,800.00 | 49,782.71 | 554,587 |
| 2025-05-15 | 51,400.00 | 52,300.00 | 51,400.00 | 51,700.00 | 49,686.61 | 587,678 |
| 2025-05-14 | 51,700.00 | 52,400.00 | 51,500.00 | 51,800.00 | 49,782.71 | 1,027,546 |
| 2025-05-13 | 51,000.00 | 52,100.00 | 50,900.00 | 51,800.00 | 49,782.71 | 1,298,922 |
| 2025-05-12 | 51,200.00 | 51,800.00 | 51,000.00 | 51,700.00 | 49,686.61 | 854,870 |
| 2025-05-09 | 50,700.00 | 51,100.00 | 50,300.00 | 50,700.00 | 48,725.55 | 808,671 |
| 2025-05-08 | 50,700.00 | 51,300.00 | 50,600.00 | 50,900.00 | 48,917.76 | 1,398,474 |
| 2025-05-07 | 52,000.00 | 52,300.00 | 51,100.00 | 51,100.00 | 49,109.98 | 1,328,471 |
| 2025-05-02 | 51,100.00 | 51,600.00 | 50,600.00 | 51,200.00 | 49,206.08 | 993,916 |
| 2025-04-30 | 50,400.00 | 51,800.00 | 50,400.00 | 51,400.00 | 49,398.29 | 1,685,443 |
| 2025-04-29 | 49,350.00 | 51,000.00 | 49,300.00 | 50,400.00 | 47,889.43 | 1,279,248 |
| 2025-04-28 | 49,800.00 | 50,200.00 | 49,200.00 | 49,350.00 | 46,891.74 | 965,057 |
| 2025-04-25 | 49,300.00 | 50,200.00 | 49,200.00 | 49,750.00 | 47,271.81 | 1,675,511 |
| 2025-04-24 | 48,800.00 | 49,100.00 | 48,550.00 | 48,750.00 | 46,321.63 | 673,535 |
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.