Shinhan Financial Group Co., Ltd. (055550.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 42,800.00 | 44,200.00 | 42,550.00 | 43,500.00 | 43,500.00 | 1,229,092 |
| 24 Apr 2024 | 44,550.00 | 45,200.00 | 43,200.00 | 43,300.00 | 43,300.00 | 1,697,154 |
| 23 Apr 2024 | 43,850.00 | 45,150.00 | 43,550.00 | 43,900.00 | 43,900.00 | 2,305,670 |
| 22 Apr 2024 | 43,050.00 | 44,650.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,377,699 |
| 19 Apr 2024 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1,652,874 |
| 18 Apr 2024 | 40,900.00 | 42,400.00 | 40,600.00 | 41,900.00 | 41,900.00 | 1,838,520 |
| 17 Apr 2024 | 41,250.00 | 41,450.00 | 40,450.00 | 40,550.00 | 40,550.00 | 1,171,591 |
| 16 Apr 2024 | 41,950.00 | 42,050.00 | 40,700.00 | 41,050.00 | 41,050.00 | 1,445,005 |
| 15 Apr 2024 | 41,800.00 | 42,400.00 | 40,700.00 | 42,150.00 | 42,150.00 | 1,200,212 |
| 12 Apr 2024 | 42,650.00 | 43,100.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2,560,050 |
| 11 Apr 2024 | 41,600.00 | 43,750.00 | 41,600.00 | 43,100.00 | 43,100.00 | 3,381,296 |
| 09 Apr 2024 | 44,550.00 | 44,800.00 | 43,400.00 | 43,600.00 | 43,600.00 | 1,385,474 |
| 08 Apr 2024 | 44,550.00 | 45,000.00 | 44,250.00 | 44,400.00 | 44,400.00 | 1,516,111 |
| 05 Apr 2024 | 43,900.00 | 44,750.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1,379,480 |
| 04 Apr 2024 | 44,050.00 | 45,150.00 | 44,000.00 | 44,550.00 | 44,550.00 | 1,610,074 |
| 03 Apr 2024 | 44,900.00 | 45,100.00 | 43,300.00 | 43,500.00 | 43,500.00 | 2,844,036 |
| 02 Apr 2024 | 45,000.00 | 45,450.00 | 44,500.00 | 44,900.00 | 44,900.00 | 1,929,406 |
| 01 Apr 2024 | 46,300.00 | 46,500.00 | 45,350.00 | 45,550.00 | 45,550.00 | 1,127,773 |
| 29 Mar 2024 | 47,200.00 | 47,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | 1,377,596 |
| 28 Mar 2024 | 47,250.00 | 47,600.00 | 47,050.00 | 47,200.00 | 47,200.00 | 2,311,059 |
| 27 Mar 2024 | 47,950.00 | 48,350.00 | 46,900.00 | 47,000.00 | 47,000.00 | 23,699,462 |
| 26 Mar 2024 | 49,900.00 | 51,400.00 | 49,650.00 | 49,750.00 | 49,750.00 | 1,569,695 |
| 25 Mar 2024 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1,399,704 |
| 22 Mar 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 1,595,917 |
| 21 Mar 2024 | 49,400.00 | 51,000.00 | 49,200.00 | 50,900.00 | 50,900.00 | 1,756,875 |
| 20 Mar 2024 | 48,600.00 | 49,850.00 | 48,600.00 | 48,800.00 | 48,800.00 | 1,218,353 |
| 19 Mar 2024 | 48,150.00 | 48,500.00 | 47,650.00 | 47,850.00 | 47,850.00 | 2,119,868 |
| 18 Mar 2024 | 49,550.00 | 49,700.00 | 47,350.00 | 48,950.00 | 48,950.00 | 2,344,805 |
| 15 Mar 2024 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,600.00 | 4,184,819 |
| 14 Mar 2024 | 47,650.00 | 51,500.00 | 47,600.00 | 51,500.00 | 51,500.00 | 4,153,381 |
| 13 Mar 2024 | 45,500.00 | 47,600.00 | 45,450.00 | 47,600.00 | 47,600.00 | 3,301,027 |
| 12 Mar 2024 | 45,400.00 | 46,950.00 | 45,150.00 | 45,500.00 | 45,500.00 | 2,089,979 |
| 11 Mar 2024 | 45,250.00 | 46,150.00 | 45,000.00 | 45,700.00 | 45,700.00 | 1,828,210 |
| 08 Mar 2024 | 45,800.00 | 46,450.00 | 45,150.00 | 46,000.00 | 46,000.00 | 3,311,443 |
| 07 Mar 2024 | 44,800.00 | 45,950.00 | 44,350.00 | 45,400.00 | 45,400.00 | 12,779,531 |
| 06 Mar 2024 | 44,150.00 | 45,650.00 | 44,150.00 | 45,600.00 | 45,600.00 | 2,459,149 |
| 05 Mar 2024 | 44,650.00 | 45,350.00 | 44,050.00 | 44,050.00 | 44,050.00 | 3,116,406 |
| 04 Mar 2024 | 44,750.00 | 44,750.00 | 43,100.00 | 44,200.00 | 44,200.00 | 3,749,034 |
| 29 Feb 2024 | 42,500.00 | 43,800.00 | 42,200.00 | 43,550.00 | 43,550.00 | 3,407,564 |
| 28 Feb 2024 | 41,600.00 | 43,000.00 | 41,600.00 | 42,900.00 | 42,900.00 | 1,443,410 |
| 27 Feb 2024 | 41,150.00 | 42,600.00 | 40,850.00 | 42,000.00 | 42,000.00 | 2,181,272 |
| 26 Feb 2024 | 42,450.00 | 42,500.00 | 39,850.00 | 41,350.00 | 41,350.00 | 2,427,411 |
| 23 Feb 2024 | 42,600.00 | 43,600.00 | 42,400.00 | 43,300.00 | 43,300.00 | 1,911,413 |
| 22 Feb 2024 | 42,900.00 | 42,950.00 | 41,550.00 | 42,600.00 | 42,600.00 | 1,831,382 |
| 22 Feb 2024 | 525 Dividend | |||||
| 21 Feb 2024 | 43,500.00 | 43,650.00 | 42,200.00 | 43,050.00 | 42,525.00 | 1,887,056 |
| 20 Feb 2024 | 45,100.00 | 45,150.00 | 42,550.00 | 43,250.00 | 42,722.56 | 2,202,279 |
| 19 Feb 2024 | 45,000.00 | 45,500.00 | 44,450.00 | 45,050.00 | 44,500.61 | 2,427,758 |
| 16 Feb 2024 | 43,500.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,957.32 | 1,903,016 |
| 15 Feb 2024 | 44,200.00 | 44,500.00 | 42,900.00 | 43,150.00 | 42,623.78 | 1,718,579 |
| 14 Feb 2024 | 44,000.00 | 44,450.00 | 43,350.00 | 43,800.00 | 43,265.86 | 1,743,330 |
| 13 Feb 2024 | 44,550.00 | 45,750.00 | 44,100.00 | 44,500.00 | 43,957.32 | 3,719,401 |
| 08 Feb 2024 | 42,450.00 | 44,350.00 | 42,250.00 | 44,150.00 | 43,611.59 | 4,172,976 |
| 07 Feb 2024 | 41,800.00 | 43,150.00 | 41,550.00 | 42,850.00 | 42,327.44 | 1,531,667 |
| 06 Feb 2024 | 42,550.00 | 43,300.00 | 41,850.00 | 42,150.00 | 41,635.98 | 1,953,833 |
| 05 Feb 2024 | 44,400.00 | 44,400.00 | 41,100.00 | 42,700.00 | 42,179.27 | 10,298,785 |
| 02 Feb 2024 | 43,350.00 | 45,450.00 | 41,500.00 | 45,300.00 | 44,747.56 | 5,600,729 |
| 01 Feb 2024 | 41,150.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,981.71 | 5,403,853 |
| 31 Jan 2024 | 39,500.00 | 40,950.00 | 39,400.00 | 40,850.00 | 40,351.83 | 1,681,181 |
| 30 Jan 2024 | 40,250.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,462.80 | 1,366,062 |
| 29 Jan 2024 | 39,900.00 | 41,000.00 | 39,550.00 | 40,500.00 | 40,006.10 | 1,670,283 |
| 26 Jan 2024 | 39,300.00 | 40,050.00 | 39,300.00 | 39,800.00 | 39,314.63 | 1,209,949 |
| 25 Jan 2024 | 39,700.00 | 39,900.00 | 39,450.00 | 39,650.00 | 39,166.46 | 6,962,512 |
| 24 Jan 2024 | 38,900.00 | 40,450.00 | 38,750.00 | 40,050.00 | 39,561.59 | 2,481,575 |
| 23 Jan 2024 | 38,000.00 | 39,000.00 | 37,600.00 | 39,000.00 | 38,524.39 | 1,624,286 |
| 22 Jan 2024 | 37,050.00 | 37,350.00 | 36,800.00 | 37,150.00 | 36,696.95 | 538,586 |
| 19 Jan 2024 | 36,650.00 | 37,100.00 | 36,400.00 | 36,800.00 | 36,351.22 | 752,717 |
| 18 Jan 2024 | 36,550.00 | 36,600.00 | 36,100.00 | 36,350.00 | 35,906.71 | 673,440 |
| 17 Jan 2024 | 37,200.00 | 37,600.00 | 36,550.00 | 36,550.00 | 36,104.27 | 817,498 |
| 16 Jan 2024 | 36,800.00 | 37,100.00 | 36,550.00 | 36,850.00 | 36,400.61 | 443,148 |
| 15 Jan 2024 | 36,850.00 | 37,300.00 | 36,750.00 | 37,200.00 | 36,746.34 | 66,787 |
| 12 Jan 2024 | 37,200.00 | 37,250.00 | 36,550.00 | 36,650.00 | 36,203.05 | 527,547 |
| 11 Jan 2024 | 37,200.00 | 37,850.00 | 36,850.00 | 37,200.00 | 36,746.34 | 955,636 |
| 10 Jan 2024 | 37,200.00 | 37,550.00 | 36,700.00 | 36,750.00 | 36,301.83 | 385,732 |
| 09 Jan 2024 | 37,450.00 | 37,500.00 | 36,800.00 | 37,250.00 | 36,795.73 | 388,703 |
| 08 Jan 2024 | 37,100.00 | 37,350.00 | 36,750.00 | 36,950.00 | 36,499.39 | 356,649 |
| 05 Jan 2024 | 37,100.00 | 37,300.00 | 36,650.00 | 36,850.00 | 36,400.61 | 671,689 |
| 04 Jan 2024 | 37,950.00 | 38,000.00 | 37,050.00 | 37,300.00 | 36,845.12 | 887,191 |
| 03 Jan 2024 | 38,800.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,437.80 | 931,521 |
| 02 Jan 2024 | 39,700.00 | 39,800.00 | 38,400.00 | 39,350.00 | 38,870.12 | 924,555 |
| 28 Dec 2023 | 39,100.00 | 40,150.00 | 38,650.00 | 40,150.00 | 39,660.37 | 1,045,017 |
| 27 Dec 2023 | 38,950.00 | 39,000.00 | 38,500.00 | 39,000.00 | 38,524.39 | 525,252 |
| 26 Dec 2023 | 39,200.00 | 39,300.00 | 38,550.00 | 39,100.00 | 38,623.17 | 746,864 |
| 22 Dec 2023 | 39,350.00 | 39,500.00 | 38,800.00 | 38,800.00 | 38,326.83 | 387,597 |
| 21 Dec 2023 | 38,900.00 | 39,400.00 | 38,900.00 | 39,300.00 | 38,820.73 | 621,640 |
| 20 Dec 2023 | 38,850.00 | 39,450.00 | 38,550.00 | 39,400.00 | 38,919.51 | 930,194 |
| 19 Dec 2023 | 38,200.00 | 38,750.00 | 38,150.00 | 38,450.00 | 37,981.10 | 648,480 |
| 18 Dec 2023 | 38,550.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,228.05 | 664,887 |
| 15 Dec 2023 | 38,000.00 | 38,900.00 | 37,950.00 | 38,900.00 | 38,425.61 | 1,485,313 |
| 14 Dec 2023 | 37,850.00 | 37,900.00 | 37,050.00 | 37,900.00 | 37,437.80 | 1,779,177 |
| 13 Dec 2023 | 37,000.00 | 37,350.00 | 36,950.00 | 37,050.00 | 36,598.17 | 583,277 |
| 12 Dec 2023 | 36,900.00 | 37,150.00 | 36,600.00 | 37,150.00 | 36,696.95 | 873,099 |
| 11 Dec 2023 | 36,950.00 | 36,950.00 | 36,500.00 | 36,600.00 | 36,153.66 | 576,909 |
| 08 Dec 2023 | 36,650.00 | 36,800.00 | 36,250.00 | 36,650.00 | 36,203.05 | 536,975 |
| 07 Dec 2023 | 36,400.00 | 36,700.00 | 36,200.00 | 36,350.00 | 35,906.71 | 575,611 |
| 06 Dec 2023 | 36,500.00 | 37,000.00 | 36,500.00 | 36,700.00 | 36,252.44 | 640,850 |
| 05 Dec 2023 | 36,550.00 | 36,850.00 | 36,300.00 | 36,700.00 | 36,252.44 | 654,857 |
| 04 Dec 2023 | 36,450.00 | 36,750.00 | 36,350.00 | 36,750.00 | 36,301.83 | 640,431 |
| 01 Dec 2023 | 36,900.00 | 36,950.00 | 36,300.00 | 36,400.00 | 35,956.10 | 627,672 |
| 30 Nov 2023 | 36,200.00 | 36,900.00 | 36,050.00 | 36,900.00 | 36,450.00 | 1,461,987 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.