Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 77,300
+900 (1.18%)
Last updated: Nov 19, 2025, 11:49 AM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 73,700.00 | 77,500.00 | 73,400.00 | 76,400.00 | 76,400.00 | 3.10% | 1,572,032 |
| Nov 3, 2025 | 72,600.00 | 74,200.00 | 72,500.00 | 74,100.00 | 74,100.00 | 1.09% | 871,014 |
| Oct 31, 2025 | 73,400.00 | 74,300.00 | 72,500.00 | 73,300.00 | 72,730.00 | - | 1,355,094 |
| Oct 30, 2025 | 72,600.00 | 75,600.00 | 72,500.00 | 73,300.00 | 72,730.00 | -1.48% | 1,580,004 |
| Oct 29, 2025 | 76,000.00 | 76,000.00 | 73,100.00 | 74,400.00 | 73,821.45 | 0.54% | 1,534,308 |
| Oct 28, 2025 | 73,700.00 | 74,800.00 | 73,200.00 | 74,000.00 | 73,424.56 | -0.67% | 1,112,879 |
| Oct 27, 2025 | 73,200.00 | 75,400.00 | 73,100.00 | 74,500.00 | 73,920.67 | 1.50% | 860,452 |
| Oct 24, 2025 | 73,600.00 | 74,300.00 | 73,400.00 | 73,400.00 | 72,829.22 | 0.14% | 854,727 |
| Oct 23, 2025 | 72,900.00 | 74,900.00 | 72,200.00 | 73,300.00 | 72,730.00 | -1.08% | 974,313 |
| Oct 22, 2025 | 73,600.00 | 74,300.00 | 72,600.00 | 74,100.00 | 73,523.78 | 0.27% | 879,014 |
| Oct 21, 2025 | 74,200.00 | 77,300.00 | 73,700.00 | 73,900.00 | 73,325.33 | -0.67% | 1,033,460 |
| Oct 20, 2025 | 74,100.00 | 75,000.00 | 72,100.00 | 74,400.00 | 73,821.45 | 1.78% | 1,280,106 |
| Oct 17, 2025 | 72,000.00 | 73,700.00 | 71,400.00 | 73,100.00 | 72,531.56 | 0.55% | 1,129,250 |
| Oct 16, 2025 | 71,200.00 | 72,700.00 | 71,100.00 | 72,700.00 | 72,134.67 | 2.25% | 1,244,136 |
| Oct 15, 2025 | 69,300.00 | 71,200.00 | 69,300.00 | 71,100.00 | 70,547.11 | 3.95% | 1,062,558 |
| Oct 14, 2025 | 69,600.00 | 70,100.00 | 68,100.00 | 68,400.00 | 67,868.10 | -2.84% | 1,277,396 |
| Oct 13, 2025 | 72,100.00 | 72,300.00 | 69,600.00 | 70,400.00 | 69,852.55 | -2.22% | 1,857,406 |
| Oct 10, 2025 | 71,400.00 | 72,800.00 | 70,700.00 | 72,000.00 | 71,440.11 | 0.84% | 2,295,623 |
| Oct 2, 2025 | 71,000.00 | 72,600.00 | 70,800.00 | 71,400.00 | 70,844.77 | 1.28% | 1,851,325 |
| Oct 1, 2025 | 70,500.00 | 71,300.00 | 70,300.00 | 70,500.00 | 69,951.77 | -0.42% | 717,150 |
| Sep 30, 2025 | 71,000.00 | 71,500.00 | 70,500.00 | 70,800.00 | 70,249.44 | -0.14% | 1,592,794 |
| Sep 29, 2025 | 71,000.00 | 71,300.00 | 70,400.00 | 70,900.00 | 70,348.66 | 2.46% | 1,246,294 |
| Sep 26, 2025 | 69,200.00 | 69,900.00 | 68,800.00 | 69,200.00 | 68,661.88 | -0.86% | 1,613,570 |
| Sep 25, 2025 | 69,300.00 | 70,900.00 | 69,100.00 | 69,800.00 | 69,257.22 | 1.01% | 1,239,133 |
| Sep 24, 2025 | 70,000.00 | 70,200.00 | 68,700.00 | 69,100.00 | 68,562.66 | -1.14% | 981,893 |
| Sep 23, 2025 | 69,300.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,356.44 | 0.58% | 977,953 |
| Sep 22, 2025 | 69,800.00 | 70,600.00 | 69,500.00 | 69,500.00 | 68,959.55 | -0.43% | 818,240 |
| Sep 19, 2025 | 68,400.00 | 69,800.00 | 68,100.00 | 69,800.00 | 69,257.22 | 1.16% | 2,749,337 |
| Sep 18, 2025 | 69,200.00 | 69,800.00 | 68,200.00 | 69,000.00 | 68,463.44 | -1.00% | 1,305,008 |
| Sep 17, 2025 | 70,500.00 | 70,500.00 | 69,200.00 | 69,700.00 | 69,157.99 | -1.69% | 1,201,636 |
| Sep 16, 2025 | 70,000.00 | 71,400.00 | 69,600.00 | 70,900.00 | 70,348.66 | 1.43% | 1,419,816 |
| Sep 15, 2025 | 68,600.00 | 70,600.00 | 68,400.00 | 69,900.00 | 69,356.44 | 0.87% | 1,474,243 |
| Sep 12, 2025 | 68,900.00 | 69,400.00 | 68,100.00 | 69,300.00 | 68,761.11 | 2.21% | 1,537,108 |
| Sep 11, 2025 | 67,200.00 | 68,000.00 | 66,900.00 | 67,800.00 | 67,272.77 | 0.44% | 2,324,459 |
| Sep 10, 2025 | 65,300.00 | 68,300.00 | 64,700.00 | 67,500.00 | 66,975.10 | 3.37% | 2,320,970 |
| Sep 9, 2025 | 64,700.00 | 65,500.00 | 64,300.00 | 65,300.00 | 64,792.21 | 1.40% | 1,327,669 |
| Sep 8, 2025 | 64,500.00 | 64,600.00 | 63,700.00 | 64,400.00 | 63,899.21 | -0.31% | 647,824 |
| Sep 5, 2025 | 64,300.00 | 64,900.00 | 64,200.00 | 64,600.00 | 64,097.65 | 0.16% | 736,413 |
| Sep 4, 2025 | 64,800.00 | 65,300.00 | 63,800.00 | 64,500.00 | 63,998.43 | -1.68% | 874,183 |
| Sep 3, 2025 | 65,600.00 | 65,600.00 | 64,800.00 | 65,600.00 | 65,089.88 | 1.08% | 803,871 |