Shinhan Financial Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 50,200.00 | 50,600.00 | 50,000.00 | 50,000.00 | 46,979.84 | 932,267 |
| 2025-01-21 | 50,100.00 | 50,400.00 | 49,550.00 | 49,750.00 | 46,744.94 | 740,714 |
| 2025-01-20 | 49,600.00 | 50,500.00 | 49,600.00 | 49,950.00 | 46,932.86 | 783,496 |
| 2025-01-17 | 50,800.00 | 51,100.00 | 49,000.00 | 49,450.00 | 46,463.06 | 1,345,174 |
| 2025-01-16 | 50,900.00 | 51,000.00 | 50,000.00 | 50,300.00 | 47,261.72 | 818,752 |
| 2025-01-15 | 50,100.00 | 51,400.00 | 49,750.00 | 50,300.00 | 47,261.72 | 1,577,800 |
| 2025-01-14 | 50,200.00 | 50,300.00 | 49,200.00 | 49,500.00 | 46,510.04 | 800,945 |
| 2025-01-13 | 49,200.00 | 50,300.00 | 49,200.00 | 50,000.00 | 46,979.84 | 969,835 |
| 2025-01-10 | 49,200.00 | 50,300.00 | 49,100.00 | 49,850.00 | 46,838.90 | 995,783 |
| 2025-01-09 | 48,850.00 | 50,000.00 | 48,800.00 | 49,500.00 | 46,510.04 | 1,083,039 |
| 2025-01-08 | 48,500.00 | 49,700.00 | 48,500.00 | 49,150.00 | 46,181.19 | 821,327 |
| 2025-01-07 | 48,950.00 | 49,850.00 | 48,800.00 | 48,950.00 | 45,993.27 | 1,204,267 |
| 2025-01-06 | 48,250.00 | 48,950.00 | 48,000.00 | 48,950.00 | 45,993.27 | 983,822 |
| 2025-01-03 | 47,850.00 | 49,100.00 | 47,850.00 | 48,200.00 | 45,288.57 | 1,054,730 |
| 2025-01-02 | 47,550.00 | 48,550.00 | 47,550.00 | 47,750.00 | 44,865.75 | 594,123 |
| 2024-12-30 | 48,850.00 | 49,350.00 | 47,650.00 | 47,650.00 | 44,771.79 | 843,682 |
| 2024-12-27 | 48,450.00 | 48,900.00 | 48,000.00 | 48,350.00 | 45,429.51 | 898,979 |
| 2024-12-26 | 49,500.00 | 49,500.00 | 48,500.00 | 48,900.00 | 45,946.29 | 1,011,341 |
| 2024-12-24 | 49,200.00 | 49,400.00 | 48,750.00 | 49,400.00 | 46,416.08 | 594,327 |
| 2024-12-23 | 48,350.00 | 49,450.00 | 48,300.00 | 49,300.00 | 46,322.13 | 829,898 |
| 2024-12-20 | 48,550.00 | 48,850.00 | 47,800.00 | 48,250.00 | 45,335.55 | 1,330,773 |
| 2024-12-19 | 48,700.00 | 49,250.00 | 48,300.00 | 48,850.00 | 45,899.31 | 1,448,266 |
| 2024-12-18 | 48,850.00 | 50,300.00 | 48,850.00 | 50,000.00 | 46,979.84 | 1,283,410 |
| 2024-12-17 | 49,400.00 | 49,650.00 | 48,500.00 | 48,650.00 | 45,711.39 | 1,626,674 |
| 2024-12-16 | 49,950.00 | 50,400.00 | 49,250.00 | 49,500.00 | 46,510.04 | 1,544,004 |
| 2024-12-13 | 50,400.00 | 50,700.00 | 49,300.00 | 49,500.00 | 46,510.04 | 2,268,368 |
| 2024-12-12 | 50,500.00 | 51,200.00 | 50,100.00 | 50,600.00 | 47,543.60 | 2,480,548 |
| 2024-12-11 | 50,700.00 | 51,000.00 | 50,000.00 | 50,400.00 | 47,355.68 | 1,332,116 |
| 2024-12-10 | 50,200.00 | 50,700.00 | 49,800.00 | 49,950.00 | 46,932.86 | 1,891,657 |
| 2024-12-09 | 50,000.00 | 51,500.00 | 50,000.00 | 50,700.00 | 47,637.56 | 1,971,765 |
| 2024-12-06 | 50,800.00 | 52,300.00 | 50,200.00 | 51,300.00 | 48,201.32 | 2,179,168 |
| 2024-12-05 | 52,000.00 | 52,200.00 | 49,600.00 | 49,800.00 | 46,791.92 | 2,698,547 |
| 2024-12-04 | 55,300.00 | 55,500.00 | 51,900.00 | 52,700.00 | 49,516.75 | 2,898,181 |
| 2024-12-03 | 54,700.00 | 56,600.00 | 54,600.00 | 56,400.00 | 52,993.26 | 1,655,612 |
| 2024-12-02 | 53,900.00 | 54,400.00 | 53,000.00 | 53,900.00 | 50,644.27 | 1,217,342 |
| 2024-11-29 | 53,500.00 | 53,800.00 | 52,200.00 | 53,000.00 | 49,798.63 | 1,783,890 |
| 2024-11-28 | 54,900.00 | 55,000.00 | 53,100.00 | 53,500.00 | 50,268.43 | 2,004,331 |
| 2024-11-27 | 54,500.00 | 55,900.00 | 54,500.00 | 55,100.00 | 51,771.79 | 1,443,643 |
| 2024-11-26 | 55,400.00 | 55,800.00 | 54,200.00 | 54,300.00 | 51,020.11 | 1,299,722 |
| 2024-11-25 | 55,500.00 | 56,900.00 | 55,400.00 | 56,400.00 | 52,993.26 | 2,070,220 |
| 2024-11-22 | 56,000.00 | 56,800.00 | 55,600.00 | 55,700.00 | 52,335.55 | 837,388 |
| 2024-11-21 | 55,400.00 | 56,100.00 | 54,800.00 | 55,500.00 | 52,147.63 | 811,010 |
| 2024-11-20 | 54,100.00 | 55,900.00 | 54,100.00 | 55,700.00 | 52,335.55 | 1,024,579 |
| 2024-11-19 | 53,300.00 | 54,300.00 | 53,100.00 | 53,700.00 | 50,456.35 | 1,269,187 |
| 2024-11-18 | 53,200.00 | 54,300.00 | 53,100.00 | 53,500.00 | 50,268.43 | 1,519,841 |
| 2024-11-15 | 56,800.00 | 56,900.00 | 53,700.00 | 53,700.00 | 50,456.35 | 1,390,496 |
| 2024-11-14 | 56,900.00 | 57,200.00 | 55,800.00 | 56,500.00 | 53,087.22 | 1,426,298 |
| 2024-11-13 | 55,800.00 | 56,600.00 | 55,000.00 | 56,000.00 | 52,617.42 | 1,041,076 |
| 2024-11-12 | 56,500.00 | 57,500.00 | 55,700.00 | 55,800.00 | 52,429.50 | 914,641 |
| 2024-11-11 | 56,100.00 | 56,700.00 | 55,800.00 | 56,500.00 | 53,087.22 | 641,009 |
| 2024-11-08 | 57,000.00 | 57,300.00 | 56,100.00 | 56,800.00 | 53,369.10 | 895,159 |
| 2024-11-07 | 56,900.00 | 57,400.00 | 56,000.00 | 57,000.00 | 53,557.02 | 1,436,247 |
| 2024-11-06 | 54,400.00 | 56,600.00 | 54,000.00 | 56,000.00 | 52,617.42 | 1,171,696 |
| 2024-11-05 | 54,100.00 | 54,700.00 | 53,500.00 | 54,200.00 | 50,926.15 | 700,806 |
| 2024-11-04 | 54,100.00 | 54,800.00 | 53,600.00 | 54,500.00 | 51,208.03 | 1,429,421 |
| 2024-11-01 | 51,900.00 | 54,300.00 | 51,800.00 | 54,000.00 | 50,738.23 | 1,685,978 |
| 2024-10-31 | 53,800.00 | 54,200.00 | 51,300.00 | 51,300.00 | 48,201.32 | 2,550,815 |
| 2024-10-30 | 55,500.00 | 55,600.00 | 54,000.00 | 54,500.00 | 51,208.03 | 1,985,314 |
| 2024-10-29 | 55,900.00 | 56,900.00 | 55,600.00 | 56,700.00 | 53,275.14 | 1,236,712 |
| 2024-10-28 | 57,400.00 | 57,600.00 | 55,500.00 | 56,000.00 | 52,617.42 | 1,428,755 |
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.