Shinhan Financial Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	57,400.00	57,600.00	55,500.00	56,000.00	52,617.42	1,428,755
2024-10-25	56,500.00	59,900.00	56,500.00	58,000.00	54,496.62	2,223,554
2024-10-24	56,600.00	56,700.00	55,500.00	56,100.00	52,711.38	613,508
2024-10-23	56,500.00	57,800.00	55,700.00	56,300.00	52,899.30	1,030,106
2024-10-22	55,700.00	56,200.00	55,200.00	56,000.00	52,617.42	842,648
2024-10-21	57,000.00	57,000.00	55,700.00	55,800.00	52,429.50	723,091
2024-10-18	56,800.00	57,000.00	56,000.00	56,500.00	53,087.22	808,927
2024-10-17	57,400.00	57,700.00	56,100.00	56,800.00	53,369.10	646,408
2024-10-16	56,400.00	57,400.00	55,400.00	56,400.00	52,993.26	1,581,232
2024-10-15	58,100.00	58,300.00	57,100.00	57,800.00	54,308.70	653,219
2024-10-14	57,100.00	59,400.00	56,900.00	57,500.00	54,026.82	1,649,486
2024-10-11	57,600.00	58,000.00	56,800.00	57,500.00	54,026.82	817,372
2024-10-10	56,900.00	57,300.00	55,600.00	56,800.00	53,369.10	1,368,461
2024-10-08	54,900.00	55,500.00	54,300.00	55,400.00	52,053.67	1,151,924
2024-10-07	55,500.00	55,800.00	54,600.00	55,500.00	52,147.63	1,149,097
2024-10-04	55,500.00	55,900.00	54,100.00	54,900.00	51,583.87	1,540,085
2024-10-02	55,000.00	57,100.00	54,700.00	55,900.00	52,523.46	1,298,666
2024-09-30	56,600.00	56,800.00	55,300.00	55,500.00	52,147.63	1,399,941
2024-09-27	56,400.00	57,900.00	56,200.00	56,200.00	52,805.34	1,171,368
2024-09-26	54,600.00	57,000.00	54,500.00	57,000.00	53,049.64	1,949,328
2024-09-25	57,000.00	57,500.00	53,200.00	53,500.00	49,792.20	2,379,852
2024-09-24	56,300.00	56,600.00	55,000.00	56,400.00	52,491.22	1,991,667
2024-09-23	55,800.00	56,700.00	55,500.00	55,800.00	51,932.80	885,060
2024-09-20	57,100.00	57,300.00	55,500.00	55,500.00	51,653.60	2,181,203
2024-09-19	56,100.00	57,000.00	55,700.00	56,900.00	52,956.57	1,107,349
2024-09-13	54,500.00	55,900.00	54,500.00	55,900.00	52,025.87	1,280,946
2024-09-12	53,500.00	53,900.00	52,900.00	53,900.00	50,164.48	1,798,591
2024-09-11	57,600.00	57,600.00	52,900.00	53,100.00	49,419.93	1,907,871
2024-09-10	56,100.00	56,700.00	55,400.00	56,600.00	52,677.36	926,984
2024-09-09	56,000.00	56,300.00	54,800.00	56,100.00	52,212.01	1,225,919
2024-09-06	56,700.00	57,500.00	56,300.00	57,100.00	53,142.71	1,189,794
2024-09-05	56,000.00	56,600.00	55,300.00	56,200.00	52,305.08	982,448
2024-09-04	56,900.00	57,000.00	55,400.00	55,500.00	51,653.60	998,414
2024-09-03	56,300.00	57,300.00	56,100.00	57,200.00	53,235.78	858,085
2024-09-02	56,500.00	56,700.00	55,300.00	56,300.00	52,398.15	1,087,907
2024-08-30	57,900.00	58,000.00	56,100.00	56,100.00	52,212.01	1,566,812
2024-08-29	57,100.00	58,600.00	56,400.00	57,100.00	53,142.71	835,722
2024-08-28	59,400.00	59,900.00	56,900.00	57,600.00	53,608.06	1,250,707
2024-08-27	61,800.00	61,800.00	59,500.00	59,700.00	55,562.52	1,054,127
2024-08-26	59,800.00	64,600.00	59,500.00	61,400.00	57,144.70	2,376,336
2024-08-23	59,900.00	60,000.00	58,100.00	60,000.00	55,841.73	1,156,046
2024-08-22	58,400.00	59,100.00	57,000.00	59,100.00	55,004.10	1,645,440
2024-08-21	58,600.00	59,200.00	57,500.00	58,800.00	54,724.89	1,457,620
2024-08-20	57,200.00	58,700.00	57,200.00	58,400.00	54,352.61	920,358
2024-08-19	55,900.00	58,100.00	55,400.00	57,200.00	53,235.78	1,086,839
2024-08-16	55,700.00	56,700.00	55,200.00	55,500.00	51,653.60	1,283,301
2024-08-14	55,700.00	56,000.00	54,500.00	55,000.00	51,188.25	729,272
2024-08-13	54,000.00	55,800.00	53,800.00	55,500.00	51,653.60	1,331,914
2024-08-12	54,400.00	54,700.00	53,600.00	54,100.00	50,350.62	843,671
2024-08-09	53,700.00	54,500.00	52,800.00	54,000.00	50,257.55	1,661,725
2024-08-08	53,200.00	54,500.00	52,700.00	54,200.00	50,443.69	1,860,065
2024-08-07	52,400.00	54,700.00	52,000.00	53,700.00	49,978.34	2,228,993
2024-08-06	54,700.00	55,700.00	53,200.00	53,200.00	49,513.00	2,300,982
2024-08-05	53,800.00	54,500.00	51,600.00	52,800.00	49,140.72	2,897,784
2024-08-02	59,500.00	60,000.00	56,300.00	57,100.00	53,142.71	1,894,909
2024-08-01	59,800.00	61,100.00	59,600.00	60,700.00	56,493.21	1,124,108
2024-07-31	59,500.00	60,600.00	58,700.00	59,800.00	55,655.59	1,535,091
2024-07-30	59,800.00	60,400.00	59,200.00	59,500.00	55,376.38	1,805,546
2024-07-29	58,400.00	64,200.00	58,100.00	60,700.00	56,493.21	4,871,313
2024-07-26	54,200.00	58,400.00	54,200.00	58,000.00	53,980.33	3,558,607

← NewerPage 9 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.