Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 74,700
+1,300 (1.77%)
Last updated: Oct 27, 2025, 11:04 AM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 73,200.00 | 75,400.00 | 73,100.00 | 74,500.00 | 74,500.00 | 1.50% | 728,606 |
| Oct 24, 2025 | 73,600.00 | 74,300.00 | 73,400.00 | 73,400.00 | 73,400.00 | 0.14% | 854,727 |
| Oct 23, 2025 | 72,900.00 | 74,900.00 | 72,200.00 | 73,300.00 | 73,300.00 | -1.08% | 974,313 |
| Oct 22, 2025 | 73,600.00 | 74,300.00 | 72,600.00 | 74,100.00 | 74,100.00 | 0.27% | 879,014 |
| Oct 21, 2025 | 74,200.00 | 77,300.00 | 73,700.00 | 73,900.00 | 73,900.00 | -0.67% | 1,085,837 |
| Oct 20, 2025 | 74,100.00 | 75,000.00 | 72,100.00 | 74,400.00 | 74,400.00 | 1.78% | 1,280,106 |
| Oct 17, 2025 | 72,000.00 | 73,700.00 | 71,400.00 | 73,100.00 | 73,100.00 | 0.55% | 1,278,783 |
| Oct 16, 2025 | 71,200.00 | 72,700.00 | 71,100.00 | 72,700.00 | 72,700.00 | 2.25% | 1,244,136 |
| Oct 15, 2025 | 69,300.00 | 71,200.00 | 69,300.00 | 71,100.00 | 71,100.00 | 3.95% | 1,385,312 |
| Oct 14, 2025 | 69,600.00 | 70,100.00 | 68,100.00 | 68,400.00 | 68,400.00 | -2.84% | 1,277,396 |
| Oct 13, 2025 | 72,100.00 | 72,300.00 | 69,600.00 | 70,400.00 | 70,400.00 | -2.22% | 1,857,406 |
| Oct 10, 2025 | 71,400.00 | 72,800.00 | 70,700.00 | 72,000.00 | 72,000.00 | 0.84% | 2,295,623 |
| Oct 2, 2025 | 71,000.00 | 72,600.00 | 70,800.00 | 71,400.00 | 71,400.00 | 1.28% | 1,851,325 |
| Oct 1, 2025 | 70,500.00 | 71,300.00 | 70,300.00 | 70,500.00 | 70,500.00 | -0.42% | 717,150 |
| Sep 30, 2025 | 71,000.00 | 71,500.00 | 70,500.00 | 70,800.00 | 70,800.00 | -0.14% | 1,592,794 |
| Sep 29, 2025 | 71,000.00 | 71,300.00 | 70,400.00 | 70,900.00 | 70,900.00 | 2.46% | 1,403,414 |
| Sep 26, 2025 | 69,200.00 | 69,900.00 | 68,800.00 | 69,200.00 | 69,200.00 | -0.86% | 1,613,570 |
| Sep 25, 2025 | 69,300.00 | 70,900.00 | 69,100.00 | 69,800.00 | 69,800.00 | 1.01% | 1,239,133 |
| Sep 24, 2025 | 70,000.00 | 70,200.00 | 68,700.00 | 69,100.00 | 69,100.00 | -1.14% | 981,893 |
| Sep 23, 2025 | 69,300.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,900.00 | 0.58% | 1,042,050 |
| Sep 22, 2025 | 69,800.00 | 70,600.00 | 69,500.00 | 69,500.00 | 69,500.00 | -0.43% | 818,240 |
| Sep 19, 2025 | 68,400.00 | 69,800.00 | 68,100.00 | 69,800.00 | 69,800.00 | 1.16% | 2,749,337 |
| Sep 18, 2025 | 69,200.00 | 69,800.00 | 68,200.00 | 69,000.00 | 69,000.00 | -1.00% | 1,305,008 |
| Sep 17, 2025 | 70,500.00 | 70,500.00 | 69,200.00 | 69,700.00 | 69,700.00 | -1.69% | 1,201,636 |
| Sep 16, 2025 | 70,000.00 | 71,400.00 | 69,600.00 | 70,900.00 | 70,900.00 | 1.43% | 1,522,030 |
| Sep 15, 2025 | 68,600.00 | 70,600.00 | 68,400.00 | 69,900.00 | 69,900.00 | 0.87% | 1,474,243 |
| Sep 12, 2025 | 68,900.00 | 69,400.00 | 68,100.00 | 69,300.00 | 69,300.00 | 2.21% | 1,537,108 |
| Sep 11, 2025 | 67,200.00 | 68,000.00 | 66,900.00 | 67,800.00 | 67,800.00 | 0.44% | 2,324,459 |
| Sep 10, 2025 | 65,300.00 | 68,300.00 | 64,700.00 | 67,500.00 | 67,500.00 | 3.37% | 2,320,970 |
| Sep 9, 2025 | 64,700.00 | 65,500.00 | 64,300.00 | 65,300.00 | 65,300.00 | 1.40% | 1,497,352 |
| Sep 8, 2025 | 64,500.00 | 64,600.00 | 63,700.00 | 64,400.00 | 64,400.00 | -0.31% | 742,971 |
| Sep 5, 2025 | 64,300.00 | 64,900.00 | 64,200.00 | 64,600.00 | 64,600.00 | 0.16% | 736,413 |
| Sep 4, 2025 | 64,800.00 | 65,300.00 | 63,800.00 | 64,500.00 | 64,500.00 | -1.68% | 874,183 |
| Sep 3, 2025 | 65,600.00 | 65,600.00 | 64,800.00 | 65,600.00 | 65,600.00 | 1.08% | 980,031 |
| Sep 2, 2025 | 63,900.00 | 64,900.00 | 63,800.00 | 64,900.00 | 64,900.00 | 1.41% | 955,576 |
| Sep 1, 2025 | 65,500.00 | 65,600.00 | 63,600.00 | 64,000.00 | 64,000.00 | -1.99% | 991,727 |
| Aug 29, 2025 | 65,900.00 | 66,200.00 | 64,700.00 | 65,300.00 | 65,300.00 | -1.21% | 1,123,131 |
| Aug 28, 2025 | 65,400.00 | 67,100.00 | 65,300.00 | 66,100.00 | 66,100.00 | 0.61% | 973,152 |
| Aug 27, 2025 | 65,000.00 | 66,000.00 | 64,900.00 | 65,700.00 | 65,700.00 | 1.08% | 1,128,050 |
| Aug 26, 2025 | 66,600.00 | 66,700.00 | 65,000.00 | 65,000.00 | 65,000.00 | -2.55% | 3,442,595 |
| Aug 25, 2025 | 67,200.00 | 67,700.00 | 66,200.00 | 66,700.00 | 66,700.00 | - | 988,096 |
| Aug 22, 2025 | 67,100.00 | 67,800.00 | 66,600.00 | 66,700.00 | 66,700.00 | -0.45% | 1,166,963 |
| Aug 21, 2025 | 67,400.00 | 68,300.00 | 66,800.00 | 67,000.00 | 67,000.00 | 0.15% | 1,302,976 |
| Aug 20, 2025 | 68,000.00 | 68,300.00 | 65,600.00 | 66,900.00 | 66,900.00 | -0.74% | 1,797,034 |
| Aug 19, 2025 | 69,000.00 | 69,000.00 | 66,800.00 | 67,400.00 | 67,400.00 | -0.15% | 1,239,749 |
| Aug 18, 2025 | 69,000.00 | 69,100.00 | 67,000.00 | 67,500.00 | 67,500.00 | -2.32% | 1,490,270 |
| Aug 14, 2025 | 69,700.00 | 71,100.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.43% | 1,918,655 |
| Aug 13, 2025 | 70,300.00 | 71,000.00 | 69,000.00 | 69,400.00 | 69,400.00 | -0.86% | 812,202 |
| Aug 12, 2025 | 69,200.00 | 71,200.00 | 69,200.00 | 70,000.00 | 70,000.00 | 0.86% | 979,715 |
| Aug 11, 2025 | 69,300.00 | 69,900.00 | 68,700.00 | 69,400.00 | 69,400.00 | 0.29% | 672,468 |