Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 81,800
+2,100 (2.63%)
Last updated: Jan 20, 2026, 11:22 AM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 79,600.00 | 79,800.00 | 78,700.00 | 79,200.00 | 79,200.00 | -0.25% | 1,049,256 |
| Jan 15, 2026 | 80,000.00 | 80,800.00 | 78,600.00 | 79,400.00 | 79,400.00 | -0.63% | 1,160,986 |
| Jan 14, 2026 | 78,400.00 | 80,000.00 | 78,100.00 | 79,900.00 | 79,900.00 | 1.91% | 1,006,405 |
| Jan 13, 2026 | 78,100.00 | 78,500.00 | 76,700.00 | 78,400.00 | 78,400.00 | 0.26% | 1,153,880 |
| Jan 12, 2026 | 78,500.00 | 78,600.00 | 77,200.00 | 78,200.00 | 78,200.00 | 0.51% | 1,099,821 |
| Jan 9, 2026 | 78,000.00 | 78,800.00 | 77,500.00 | 77,800.00 | 77,800.00 | 0.39% | 1,054,964 |
| Jan 8, 2026 | 78,900.00 | 78,900.00 | 76,900.00 | 77,500.00 | 77,500.00 | -1.90% | 1,076,940 |
| Jan 7, 2026 | 79,200.00 | 80,200.00 | 78,000.00 | 79,000.00 | 79,000.00 | -1.86% | 1,137,444 |
| Jan 6, 2026 | 79,600.00 | 80,900.00 | 79,200.00 | 80,500.00 | 80,500.00 | 1.77% | 1,215,269 |
| Jan 5, 2026 | 77,000.00 | 79,300.00 | 76,600.00 | 79,100.00 | 79,100.00 | 3.26% | 1,031,714 |
| Jan 2, 2026 | 76,600.00 | 77,100.00 | 76,000.00 | 76,600.00 | 76,600.00 | -0.39% | 637,463 |
| Dec 30, 2025 | 76,900.00 | 77,300.00 | 76,500.00 | 76,900.00 | 76,900.00 | -1.28% | 556,027 |
| Dec 29, 2025 | 75,600.00 | 77,900.00 | 74,600.00 | 77,900.00 | 77,900.00 | 1.43% | 673,510 |
| Dec 26, 2025 | 77,400.00 | 77,400.00 | 76,200.00 | 76,800.00 | 76,800.00 | -1.29% | 446,463 |
| Dec 24, 2025 | 77,100.00 | 78,100.00 | 77,100.00 | 77,800.00 | 77,800.00 | 1.70% | 667,157 |
| Dec 23, 2025 | 78,200.00 | 78,500.00 | 75,900.00 | 76,500.00 | 76,500.00 | -2.67% | 712,754 |
| Dec 22, 2025 | 78,800.00 | 78,900.00 | 77,800.00 | 78,600.00 | 78,600.00 | 1.68% | 746,752 |
| Dec 19, 2025 | 77,000.00 | 77,900.00 | 76,500.00 | 77,300.00 | 77,300.00 | 1.44% | 1,703,877 |
| Dec 18, 2025 | 76,700.00 | 76,900.00 | 75,500.00 | 76,200.00 | 76,200.00 | -0.26% | 824,462 |
| Dec 17, 2025 | 76,600.00 | 77,200.00 | 75,900.00 | 76,400.00 | 76,400.00 | 0.79% | 981,257 |
| Dec 16, 2025 | 77,300.00 | 77,650.00 | 75,200.00 | 75,800.00 | 75,800.00 | -1.81% | 1,842,576 |
| Dec 15, 2025 | 77,700.00 | 78,200.00 | 76,900.00 | 77,200.00 | 77,200.00 | -0.64% | 822,037 |
| Dec 12, 2025 | 78,200.00 | 78,500.00 | 77,500.00 | 77,700.00 | 77,700.00 | 0.78% | 892,293 |
| Dec 11, 2025 | 78,000.00 | 78,400.00 | 77,100.00 | 77,100.00 | 77,100.00 | -0.26% | 1,439,532 |
| Dec 10, 2025 | 78,600.00 | 78,700.00 | 76,800.00 | 77,300.00 | 77,300.00 | -1.40% | 845,794 |
| Dec 9, 2025 | 78,800.00 | 78,800.00 | 77,500.00 | 78,400.00 | 78,400.00 | 0.51% | 760,299 |
| Dec 8, 2025 | 80,000.00 | 80,000.00 | 77,300.00 | 78,000.00 | 78,000.00 | -2.74% | 1,049,583 |
| Dec 5, 2025 | 79,200.00 | 80,400.00 | 78,800.00 | 80,200.00 | 80,200.00 | 1.91% | 740,549 |
| Dec 4, 2025 | 79,300.00 | 79,800.00 | 78,500.00 | 78,700.00 | 78,700.00 | -1.50% | 1,088,327 |
| Dec 3, 2025 | 81,100.00 | 81,400.00 | 79,700.00 | 79,900.00 | 79,900.00 | -1.84% | 1,198,843 |
| Dec 2, 2025 | 79,700.00 | 82,300.00 | 79,300.00 | 81,400.00 | 81,400.00 | 2.13% | 2,024,541 |
| Dec 1, 2025 | 78,800.00 | 79,800.00 | 78,000.00 | 79,700.00 | 79,700.00 | 2.18% | 1,074,044 |
| Nov 28, 2025 | 78,100.00 | 78,500.00 | 77,100.00 | 78,000.00 | 78,000.00 | -0.38% | 1,007,627 |
| Nov 27, 2025 | 78,400.00 | 79,700.00 | 78,000.00 | 78,300.00 | 78,300.00 | -0.89% | 646,272 |
| Nov 26, 2025 | 79,000.00 | 79,500.00 | 78,200.00 | 79,000.00 | 79,000.00 | 1.94% | 846,974 |
| Nov 25, 2025 | 77,500.00 | 79,000.00 | 77,100.00 | 77,500.00 | 77,500.00 | 1.57% | 956,367 |
| Nov 24, 2025 | 77,700.00 | 79,000.00 | 76,300.00 | 76,300.00 | 76,300.00 | -0.91% | 2,104,906 |
| Nov 21, 2025 | 75,600.00 | 77,000.00 | 75,100.00 | 77,000.00 | 77,000.00 | 0.39% | 913,178 |
| Nov 20, 2025 | 77,100.00 | 78,050.00 | 76,700.00 | 76,700.00 | 76,700.00 | - | 732,402 |
| Nov 19, 2025 | 77,200.00 | 78,000.00 | 76,000.00 | 76,700.00 | 76,700.00 | 0.39% | 1,062,065 |
| Nov 18, 2025 | 77,700.00 | 78,800.00 | 75,500.00 | 76,400.00 | 76,400.00 | -2.30% | 913,382 |
| Nov 17, 2025 | 79,000.00 | 79,600.00 | 77,700.00 | 78,200.00 | 78,200.00 | -1.76% | 1,009,477 |
| Nov 14, 2025 | 80,800.00 | 80,900.00 | 79,300.00 | 79,600.00 | 79,600.00 | -1.36% | 731,700 |
| Nov 13, 2025 | 81,500.00 | 83,900.00 | 80,000.00 | 80,700.00 | 80,700.00 | -0.86% | 1,660,698 |
| Nov 12, 2025 | 77,900.00 | 81,500.00 | 77,900.00 | 81,400.00 | 81,400.00 | 4.36% | 1,993,050 |
| Nov 11, 2025 | 77,500.00 | 79,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -1.02% | 1,551,727 |
| Nov 10, 2025 | 80,000.00 | 82,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 1.81% | 2,192,476 |
| Nov 7, 2025 | 80,700.00 | 81,000.00 | 77,000.00 | 77,400.00 | 77,400.00 | -2.27% | 1,769,624 |
| Nov 6, 2025 | 76,200.00 | 80,500.00 | 75,700.00 | 79,200.00 | 79,200.00 | 5.18% | 1,793,927 |
| Nov 5, 2025 | 78,500.00 | 78,500.00 | 74,300.00 | 75,300.00 | 75,300.00 | -1.44% | 1,329,671 |