Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 48,750.00 | 49,200.00 | 48,500.00 | 48,900.00 | 46,464.15 | 1,135,450 |
| 2025-04-22 | 48,400.00 | 48,750.00 | 48,100.00 | 48,450.00 | 46,036.57 | 1,032,942 |
| 2025-04-21 | 47,650.00 | 48,700.00 | 47,650.00 | 48,700.00 | 46,274.12 | 988,741 |
| 2025-04-18 | 47,150.00 | 47,800.00 | 47,100.00 | 47,650.00 | 45,276.42 | 952,557 |
| 2025-04-17 | 47,200.00 | 47,550.00 | 46,900.00 | 47,150.00 | 44,801.33 | 1,137,939 |
| 2025-04-16 | 47,150.00 | 47,900.00 | 47,050.00 | 47,800.00 | 45,418.95 | 913,054 |
| 2025-04-15 | 46,250.00 | 47,350.00 | 46,250.00 | 47,100.00 | 44,753.82 | 1,171,151 |
| 2025-04-14 | 46,500.00 | 46,800.00 | 46,100.00 | 46,250.00 | 43,946.16 | 984,426 |
| 2025-04-11 | 45,000.00 | 46,450.00 | 44,900.00 | 46,100.00 | 43,803.63 | 1,154,406 |
| 2025-04-10 | 45,550.00 | 46,350.00 | 45,000.00 | 46,000.00 | 43,708.61 | 1,611,499 |
| 2025-04-09 | 43,550.00 | 44,000.00 | 42,500.00 | 43,600.00 | 41,428.16 | 1,647,012 |
| 2025-04-08 | 45,550.00 | 45,550.00 | 43,750.00 | 43,850.00 | 41,665.71 | 1,847,161 |
| 2025-04-07 | 45,000.00 | 45,600.00 | 44,150.00 | 45,050.00 | 42,805.93 | 1,867,826 |
| 2025-04-04 | 46,900.00 | 47,550.00 | 46,300.00 | 47,050.00 | 44,706.31 | 1,351,789 |
| 2025-04-03 | 47,050.00 | 47,650.00 | 46,700.00 | 47,550.00 | 45,181.40 | 1,292,227 |
| 2025-04-02 | 48,150.00 | 49,000.00 | 47,900.00 | 48,700.00 | 46,274.12 | 1,017,407 |
| 2025-04-01 | 47,100.00 | 48,400.00 | 47,100.00 | 48,100.00 | 45,704.00 | 911,022 |
| 2025-03-31 | 47,000.00 | 47,450.00 | 46,550.00 | 47,050.00 | 44,706.31 | 1,352,535 |
| 2025-03-28 | 47,500.00 | 48,000.00 | 46,850.00 | 47,800.00 | 45,418.95 | 1,141,973 |
| 2025-03-27 | 48,350.00 | 48,750.00 | 47,950.00 | 48,400.00 | 45,989.06 | 1,018,355 |
| 2025-03-26 | 49,000.00 | 49,050.00 | 48,450.00 | 48,500.00 | 46,084.08 | 979,827 |
| 2025-03-25 | 48,150.00 | 49,000.00 | 48,050.00 | 48,950.00 | 46,511.66 | 1,064,323 |
| 2025-03-24 | 47,750.00 | 48,850.00 | 47,550.00 | 48,600.00 | 46,179.10 | 941,614 |
| 2025-03-21 | 46,850.00 | 48,100.00 | 46,850.00 | 47,800.00 | 45,418.95 | 1,752,832 |
| 2025-03-20 | 47,650.00 | 48,250.00 | 47,550.00 | 47,550.00 | 45,181.40 | 1,125,789 |
| 2025-03-19 | 46,550.00 | 47,500.00 | 46,500.00 | 47,250.00 | 44,896.34 | 988,729 |
| 2025-03-18 | 46,700.00 | 47,500.00 | 46,500.00 | 46,550.00 | 44,231.21 | 1,051,074 |
| 2025-03-17 | 46,100.00 | 46,600.00 | 45,900.00 | 46,550.00 | 44,231.21 | 1,005,906 |
| 2025-03-14 | 45,400.00 | 46,400.00 | 45,200.00 | 45,700.00 | 43,423.55 | 1,036,479 |
| 2025-03-13 | 45,250.00 | 46,600.00 | 45,250.00 | 45,850.00 | 43,566.08 | 1,607,399 |
| 2025-03-12 | 45,000.00 | 45,550.00 | 44,750.00 | 45,150.00 | 42,900.95 | 1,183,350 |
| 2025-03-11 | 44,900.00 | 45,400.00 | 44,700.00 | 45,000.00 | 42,758.42 | 1,316,172 |
| 2025-03-10 | 45,050.00 | 46,050.00 | 44,900.00 | 45,600.00 | 43,328.54 | 968,529 |
| 2025-03-07 | 45,750.00 | 46,250.00 | 44,900.00 | 45,000.00 | 42,758.42 | 1,803,119 |
| 2025-03-06 | 45,200.00 | 46,600.00 | 45,200.00 | 46,350.00 | 44,041.18 | 1,925,797 |
| 2025-03-05 | 46,350.00 | 46,600.00 | 44,400.00 | 44,650.00 | 42,425.86 | 1,969,675 |
| 2025-03-04 | 46,400.00 | 47,100.00 | 45,950.00 | 46,150.00 | 43,851.14 | 1,570,129 |
| 2025-02-28 | 46,600.00 | 47,300.00 | 45,850.00 | 45,850.00 | 43,566.08 | 3,070,901 |
| 2025-02-27 | 47,400.00 | 47,850.00 | 47,050.00 | 47,500.00 | 45,133.89 | 1,258,650 |
| 2025-02-26 | 46,350.00 | 47,800.00 | 46,300.00 | 47,550.00 | 45,181.40 | 1,987,758 |
| 2025-02-25 | 46,700.00 | 47,000.00 | 46,300.00 | 46,350.00 | 44,041.18 | 1,708,278 |
| 2025-02-24 | 47,550.00 | 47,650.00 | 46,200.00 | 47,200.00 | 44,848.84 | 1,666,686 |
| 2025-02-21 | 47,800.00 | 48,450.00 | 47,500.00 | 47,650.00 | 45,276.42 | 2,423,401 |
| 2025-02-20 | 48,050.00 | 48,200.00 | 46,650.00 | 47,300.00 | 44,943.85 | 3,083,547 |
| 2025-02-19 | 48,650.00 | 49,050.00 | 48,450.00 | 48,450.00 | 45,523.47 | 1,930,383 |
| 2025-02-18 | 48,350.00 | 48,800.00 | 48,250.00 | 48,450.00 | 45,523.47 | 1,384,205 |
| 2025-02-17 | 48,300.00 | 48,750.00 | 47,950.00 | 48,450.00 | 45,523.47 | 880,421 |
| 2025-02-14 | 47,500.00 | 48,550.00 | 47,500.00 | 48,350.00 | 45,429.51 | 1,527,922 |
| 2025-02-13 | 48,450.00 | 49,000.00 | 48,400.00 | 48,450.00 | 45,523.47 | 2,128,957 |
| 2025-02-12 | 48,750.00 | 49,450.00 | 48,600.00 | 48,600.00 | 45,664.41 | 1,261,936 |
| 2025-02-11 | 49,450.00 | 49,750.00 | 48,850.00 | 49,100.00 | 46,134.21 | 812,888 |
| 2025-02-10 | 48,900.00 | 49,850.00 | 48,800.00 | 49,400.00 | 46,416.08 | 1,068,542 |
| 2025-02-07 | 49,900.00 | 50,300.00 | 49,150.00 | 49,250.00 | 46,275.15 | 1,097,705 |
| 2025-02-06 | 50,400.00 | 50,600.00 | 49,000.00 | 50,000.00 | 46,979.84 | 1,632,445 |
| 2025-02-05 | 51,200.00 | 52,000.00 | 50,600.00 | 50,700.00 | 47,637.56 | 1,164,141 |
| 2025-02-04 | 50,300.00 | 51,300.00 | 50,100.00 | 51,000.00 | 47,919.44 | 1,082,282 |
| 2025-02-03 | 51,300.00 | 51,400.00 | 49,800.00 | 50,200.00 | 47,167.76 | 1,136,445 |
| 2025-01-31 | 51,000.00 | 51,900.00 | 50,700.00 | 51,100.00 | 48,013.40 | 1,386,966 |
| 2025-01-24 | 50,500.00 | 50,600.00 | 49,700.00 | 50,000.00 | 46,979.84 | 1,098,318 |
| 2025-01-23 | 50,400.00 | 51,300.00 | 50,000.00 | 50,300.00 | 47,261.72 | 1,215,307 |
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.