Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 99,900
-100 (-0.10%)
Apr 30, 2026, 3:30 PM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 99,000.00 | 101,000.00 | 99,000.00 | 99,900.00 | 99,900.00 | -0.10% | 1,518,210 |
| Apr 29, 2026 | 100,000.00 | 100,000.00 | 98,500.00 | 100,000.00 | 100,000.00 | 0.10% | 1,163,987 |
| Apr 28, 2026 | 100,000.00 | 100,200.00 | 99,100.00 | 99,900.00 | 99,157.03 | 0.20% | 926,966 |
| Apr 27, 2026 | 101,300.00 | 101,300.00 | 99,200.00 | 99,700.00 | 98,958.51 | -0.30% | 1,224,148 |
| Apr 24, 2026 | 100,000.00 | 101,200.00 | 99,100.00 | 100,000.00 | 99,256.28 | 0.10% | 1,046,117 |
| Apr 23, 2026 | 98,700.00 | 100,000.00 | 97,000.00 | 99,900.00 | 99,157.03 | 1.32% | 1,173,646 |
| Apr 22, 2026 | 99,300.00 | 99,400.00 | 97,700.00 | 98,600.00 | 97,866.69 | -1.20% | 1,085,847 |
| Apr 21, 2026 | 100,000.00 | 100,500.00 | 99,200.00 | 99,800.00 | 99,057.77 | -0.20% | 574,865 |
| Apr 20, 2026 | 100,900.00 | 101,400.00 | 99,600.00 | 100,000.00 | 99,256.28 | 0.40% | 648,379 |
| Apr 17, 2026 | 99,600.00 | 100,600.00 | 99,400.00 | 99,600.00 | 98,859.26 | -0.30% | 665,036 |
| Apr 16, 2026 | 101,200.00 | 101,200.00 | 99,500.00 | 99,900.00 | 99,157.03 | 0.10% | 1,011,060 |
| Apr 15, 2026 | 100,000.00 | 100,900.00 | 99,200.00 | 99,800.00 | 99,057.77 | 1.53% | 1,147,263 |
| Apr 14, 2026 | 98,700.00 | 100,000.00 | 98,300.00 | 98,300.00 | 97,568.92 | - | 920,893 |
| Apr 13, 2026 | 96,900.00 | 98,900.00 | 96,300.00 | 98,300.00 | 97,568.92 | -0.41% | 634,338 |
| Apr 10, 2026 | 97,000.00 | 99,800.00 | 97,000.00 | 98,700.00 | 97,965.95 | 2.17% | 630,191 |
| Apr 9, 2026 | 97,200.00 | 98,900.00 | 96,400.00 | 96,600.00 | 95,881.57 | -0.10% | 1,334,538 |
| Apr 8, 2026 | 96,300.00 | 98,400.00 | 95,600.00 | 96,700.00 | 95,980.82 | 5.80% | 1,289,184 |
| Apr 7, 2026 | 91,800.00 | 94,500.00 | 91,300.00 | 91,400.00 | 90,720.24 | -1.61% | 890,817 |
| Apr 6, 2026 | 92,200.00 | 94,400.00 | 91,800.00 | 92,900.00 | 92,209.09 | 1.20% | 674,005 |
| Apr 3, 2026 | 93,500.00 | 94,800.00 | 91,500.00 | 91,800.00 | 91,117.27 | 0.11% | 558,564 |
| Apr 2, 2026 | 95,000.00 | 97,300.00 | 90,800.00 | 91,700.00 | 91,018.01 | -1.71% | 1,038,396 |
| Apr 1, 2026 | 93,900.00 | 94,200.00 | 91,000.00 | 93,300.00 | 92,606.11 | 6.39% | 1,323,951 |
| Mar 31, 2026 | 89,000.00 | 89,600.00 | 87,300.00 | 87,700.00 | 87,047.76 | -3.09% | 1,790,364 |
| Mar 30, 2026 | 88,400.00 | 91,300.00 | 87,800.00 | 90,500.00 | 89,826.93 | -3.21% | 1,084,400 |
| Mar 27, 2026 | 93,400.00 | 93,900.00 | 90,000.00 | 93,500.00 | 92,804.62 | 0.11% | 1,363,436 |
| Mar 26, 2026 | 93,100.00 | 94,600.00 | 92,200.00 | 93,400.00 | 92,705.37 | 1.41% | 1,111,630 |
| Mar 25, 2026 | 92,500.00 | 94,000.00 | 91,800.00 | 92,100.00 | 91,415.04 | 2.33% | 1,255,340 |
| Mar 24, 2026 | 91,600.00 | 93,600.00 | 88,200.00 | 90,000.00 | 89,330.65 | 0.11% | 1,633,427 |
| Mar 23, 2026 | 94,000.00 | 94,600.00 | 89,300.00 | 89,900.00 | 89,231.40 | -8.17% | 2,083,701 |
| Mar 20, 2026 | 95,900.00 | 98,800.00 | 95,800.00 | 97,900.00 | 97,171.90 | 1.45% | 3,167,172 |
| Mar 19, 2026 | 93,000.00 | 96,700.00 | 92,200.00 | 96,500.00 | 95,782.31 | 1.58% | 1,262,052 |
| Mar 18, 2026 | 93,800.00 | 95,500.00 | 92,100.00 | 95,000.00 | 94,293.47 | 4.17% | 2,543,008 |
| Mar 17, 2026 | 91,200.00 | 93,300.00 | 90,300.00 | 91,200.00 | 90,521.73 | 1.33% | 1,304,315 |
| Mar 16, 2026 | 89,900.00 | 91,200.00 | 88,900.00 | 90,000.00 | 89,330.65 | -0.88% | 1,067,616 |
| Mar 13, 2026 | 87,300.00 | 92,700.00 | 87,300.00 | 90,800.00 | 90,124.70 | -1.20% | 2,446,601 |
| Mar 12, 2026 | 91,100.00 | 92,500.00 | 89,900.00 | 91,900.00 | 91,216.52 | 0.88% | 1,757,642 |
| Mar 11, 2026 | 90,900.00 | 94,200.00 | 90,300.00 | 91,100.00 | 90,422.47 | 2.13% | 2,055,895 |
| Mar 10, 2026 | 90,800.00 | 92,700.00 | 88,000.00 | 89,200.00 | 88,536.60 | 0.79% | 1,967,408 |
| Mar 9, 2026 | 85,700.00 | 89,700.00 | 83,700.00 | 88,500.00 | 87,841.81 | -3.59% | 1,991,947 |
| Mar 6, 2026 | 89,000.00 | 91,800.00 | 89,000.00 | 91,800.00 | 91,117.27 | -1.18% | 2,033,531 |
| Mar 5, 2026 | 95,000.00 | 96,200.00 | 92,100.00 | 92,900.00 | 92,209.09 | 4.62% | 2,972,109 |
| Mar 4, 2026 | 94,500.00 | 94,600.00 | 85,000.00 | 88,800.00 | 88,139.58 | -8.17% | 3,419,674 |
| Mar 3, 2026 | 95,900.00 | 98,300.00 | 95,200.00 | 96,700.00 | 95,980.82 | -0.21% | 2,289,926 |
| Feb 27, 2026 | 99,500.00 | 99,500.00 | 96,400.00 | 96,900.00 | 96,179.34 | -3.00% | 3,007,690 |
| Feb 26, 2026 | 99,500.00 | 100,400.00 | 98,300.00 | 99,900.00 | 99,157.03 | 0.40% | 2,054,336 |
| Feb 25, 2026 | 100,300.00 | 100,800.00 | 98,500.00 | 99,500.00 | 98,760.00 | -1.39% | 1,873,831 |
| Feb 24, 2026 | 103,800.00 | 103,800.00 | 97,900.00 | 100,900.00 | 100,149.59 | -0.88% | 1,893,566 |
| Feb 23, 2026 | 102,900.00 | 102,900.00 | 100,900.00 | 101,800.00 | 101,042.89 | -0.20% | 1,403,896 |
| Feb 20, 2026 | 101,000.00 | 102,600.00 | 100,200.00 | 102,000.00 | 101,241.41 | 1.69% | 1,540,884 |
| Feb 19, 2026 | 102,500.00 | 103,400.00 | 99,500.00 | 100,300.00 | 99,554.05 | -2.15% | 2,354,745 |