Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 98,700
+2,100 (2.17%)
At close: Apr 10, 2026
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 97,000.00 | 99,800.00 | 97,000.00 | 98,800.00 | - | 2.28% | 437,855 |
| Apr 9, 2026 | 97,200.00 | 98,900.00 | 96,400.00 | 96,600.00 | 96,600.00 | -0.10% | 1,334,538 |
| Apr 8, 2026 | 96,300.00 | 98,400.00 | 95,600.00 | 96,700.00 | 96,700.00 | 5.80% | 1,289,184 |
| Apr 7, 2026 | 91,800.00 | 94,500.00 | 91,300.00 | 91,400.00 | 91,400.00 | -1.61% | 890,817 |
| Apr 6, 2026 | 92,200.00 | 94,400.00 | 91,800.00 | 92,900.00 | 92,900.00 | 1.20% | 674,005 |
| Apr 3, 2026 | 93,500.00 | 94,800.00 | 91,500.00 | 91,800.00 | 91,800.00 | 0.11% | 558,564 |
| Apr 2, 2026 | 95,000.00 | 97,300.00 | 90,800.00 | 91,700.00 | 91,700.00 | -1.71% | 1,036,978 |
| Apr 1, 2026 | 93,900.00 | 94,200.00 | 91,000.00 | 93,300.00 | 93,300.00 | 6.39% | 1,323,951 |
| Mar 31, 2026 | 89,000.00 | 89,600.00 | 87,300.00 | 87,700.00 | 87,700.00 | -3.09% | 1,790,364 |
| Mar 30, 2026 | 88,400.00 | 91,300.00 | 87,800.00 | 90,500.00 | 90,500.00 | -3.21% | 1,084,400 |
| Mar 27, 2026 | 93,400.00 | 93,900.00 | 90,000.00 | 93,500.00 | 93,500.00 | 0.11% | 1,352,638 |
| Mar 26, 2026 | 93,100.00 | 94,600.00 | 92,200.00 | 93,400.00 | 93,400.00 | 1.41% | 1,065,801 |
| Mar 25, 2026 | 92,500.00 | 94,000.00 | 91,800.00 | 92,100.00 | 92,100.00 | 2.33% | 1,251,633 |
| Mar 24, 2026 | 91,600.00 | 93,600.00 | 88,200.00 | 90,000.00 | 90,000.00 | 0.11% | 1,513,544 |
| Mar 23, 2026 | 94,000.00 | 94,600.00 | 89,300.00 | 89,900.00 | 89,900.00 | -8.17% | 2,048,879 |
| Mar 20, 2026 | 95,900.00 | 98,800.00 | 95,800.00 | 97,900.00 | 97,900.00 | 1.45% | 2,760,810 |
| Mar 19, 2026 | 93,000.00 | 96,700.00 | 92,200.00 | 96,500.00 | 96,500.00 | 1.58% | 1,262,047 |
| Mar 18, 2026 | 93,800.00 | 95,500.00 | 92,100.00 | 95,000.00 | 95,000.00 | 4.17% | 2,543,008 |
| Mar 17, 2026 | 91,200.00 | 93,300.00 | 90,300.00 | 91,200.00 | 91,200.00 | 1.33% | 1,067,634 |
| Mar 16, 2026 | 89,900.00 | 91,200.00 | 88,900.00 | 90,000.00 | 90,000.00 | -0.88% | 1,067,616 |
| Mar 13, 2026 | 87,300.00 | 92,700.00 | 87,300.00 | 90,800.00 | 90,800.00 | -1.20% | 2,446,601 |
| Mar 12, 2026 | 91,100.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,900.00 | 0.88% | 1,757,642 |
| Mar 11, 2026 | 90,900.00 | 94,200.00 | 90,300.00 | 91,100.00 | 91,100.00 | 2.13% | 2,055,895 |
| Mar 10, 2026 | 90,800.00 | 92,700.00 | 88,000.00 | 89,200.00 | 89,200.00 | 0.79% | 1,967,408 |
| Mar 9, 2026 | 85,700.00 | 89,700.00 | 83,700.00 | 88,500.00 | 88,500.00 | -3.59% | 1,991,947 |
| Mar 6, 2026 | 89,000.00 | 91,800.00 | 89,000.00 | 91,800.00 | 91,800.00 | -1.18% | 1,871,207 |
| Mar 5, 2026 | 95,000.00 | 96,200.00 | 92,100.00 | 92,900.00 | 92,900.00 | 4.62% | 2,496,018 |
| Mar 4, 2026 | 94,500.00 | 94,600.00 | 85,000.00 | 88,800.00 | 88,800.00 | -8.17% | 3,156,619 |
| Mar 3, 2026 | 95,900.00 | 98,300.00 | 95,200.00 | 96,700.00 | 96,700.00 | -0.21% | 2,272,891 |
| Feb 27, 2026 | 99,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,900.00 | -3.00% | 2,396,564 |
| Feb 26, 2026 | 99,500.00 | 100,400.00 | 98,300.00 | 99,900.00 | 99,900.00 | 0.40% | 1,541,810 |
| Feb 25, 2026 | 100,300.00 | 100,800.00 | 98,500.00 | 99,500.00 | 99,500.00 | -1.39% | 1,873,831 |
| Feb 24, 2026 | 103,800.00 | 103,800.00 | 97,900.00 | 100,900.00 | 100,900.00 | -0.88% | 1,893,565 |
| Feb 23, 2026 | 102,900.00 | 102,900.00 | 100,900.00 | 101,800.00 | 101,800.00 | -0.20% | 1,403,896 |
| Feb 20, 2026 | 101,000.00 | 102,600.00 | 100,200.00 | 102,000.00 | 102,000.00 | 1.69% | 1,540,884 |
| Feb 19, 2026 | 102,500.00 | 103,400.00 | 99,500.00 | 100,300.00 | 100,300.00 | -2.15% | 2,335,913 |
| Feb 13, 2026 | 105,200.00 | 106,200.00 | 102,400.00 | 102,500.00 | 101,620.00 | -3.30% | 3,014,041 |
| Feb 12, 2026 | 105,600.00 | 107,200.00 | 101,100.00 | 106,000.00 | 105,089.95 | 5.05% | 2,276,252 |
| Feb 11, 2026 | 97,800.00 | 101,000.00 | 97,800.00 | 100,900.00 | 100,033.74 | 3.06% | 1,648,821 |
| Feb 10, 2026 | 95,700.00 | 99,000.00 | 94,800.00 | 97,900.00 | 97,059.49 | 4.82% | 1,501,360 |
| Feb 9, 2026 | 96,000.00 | 97,000.00 | 93,000.00 | 93,400.00 | 92,598.13 | -0.21% | 1,997,017 |
| Feb 6, 2026 | 90,100.00 | 93,600.00 | 87,800.00 | 93,600.00 | 92,796.41 | 2.97% | 2,556,081 |
| Feb 5, 2026 | 90,300.00 | 91,700.00 | 88,600.00 | 90,900.00 | 90,119.59 | 0.66% | 1,254,944 |
| Feb 4, 2026 | 92,000.00 | 92,500.00 | 87,000.00 | 90,300.00 | 89,524.74 | 2.61% | 1,845,534 |
| Feb 3, 2026 | 85,500.00 | 88,000.00 | 85,000.00 | 88,000.00 | 87,244.49 | 6.67% | 1,479,759 |
| Feb 2, 2026 | 85,000.00 | 88,000.00 | 82,000.00 | 82,500.00 | 81,791.71 | -2.14% | 1,592,537 |
| Jan 30, 2026 | 84,800.00 | 86,400.00 | 83,800.00 | 84,300.00 | 83,576.25 | -0.94% | 1,651,120 |
| Jan 29, 2026 | 85,800.00 | 85,800.00 | 83,400.00 | 85,100.00 | 84,369.39 | 1.55% | 1,386,473 |
| Jan 28, 2026 | 84,900.00 | 87,000.00 | 83,600.00 | 83,800.00 | 83,080.55 | -2.67% | 1,383,211 |
| Jan 27, 2026 | 82,700.00 | 86,500.00 | 82,500.00 | 86,100.00 | 85,360.80 | 4.49% | 1,650,498 |