Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 99,500
-3,800 (-3.68%)
Oct 8, 2026, 3:30 PM KST
Shinhan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 102,900.00 | 103,100.00 | 99,500.00 | 99,500.00 | 99,500.00 | -3.68% | 1,607,763 |
| Oct 7, 2026 | 103,200.00 | 105,100.00 | 102,200.00 | 103,300.00 | 103,300.00 | -0.29% | 660,572 |
| Oct 6, 2026 | 105,000.00 | 105,600.00 | 102,900.00 | 103,600.00 | 103,600.00 | -1.15% | 736,986 |
| Oct 2, 2026 | 103,700.00 | 105,300.00 | 103,700.00 | 104,800.00 | 104,800.00 | 0.96% | 712,686 |
| Oct 1, 2026 | 103,500.00 | 106,300.00 | 103,200.00 | 103,800.00 | 103,800.00 | -2.17% | 1,084,758 |
| Sep 30, 2026 | 110,500.00 | 110,800.00 | 105,500.00 | 106,100.00 | 106,100.00 | -3.98% | 1,719,895 |
| Sep 29, 2026 | 110,000.00 | 110,800.00 | 109,200.00 | 110,500.00 | 110,500.00 | -0.72% | 719,429 |
| Sep 28, 2026 | 108,800.00 | 112,200.00 | 108,800.00 | 111,300.00 | 111,300.00 | 1.83% | 949,785 |
| Sep 23, 2026 | 112,800.00 | 113,300.00 | 109,100.00 | 109,300.00 | 109,300.00 | -3.45% | 895,919 |
| Sep 22, 2026 | 114,100.00 | 114,300.00 | 112,200.00 | 113,200.00 | 113,200.00 | 0.09% | 730,685 |
| Sep 21, 2026 | 111,100.00 | 114,000.00 | 110,000.00 | 113,100.00 | 113,100.00 | 2.72% | 1,009,788 |
| Sep 18, 2026 | 114,200.00 | 114,400.00 | 110,100.00 | 110,100.00 | 110,100.00 | -2.82% | 1,629,137 |
| Sep 17, 2026 | 112,500.00 | 114,300.00 | 111,100.00 | 113,300.00 | 113,300.00 | 1.07% | 835,752 |
| Sep 16, 2026 | 110,500.00 | 112,500.00 | 110,400.00 | 112,100.00 | 112,100.00 | -0.09% | 791,458 |
| Sep 15, 2026 | 112,900.00 | 113,800.00 | 111,600.00 | 112,200.00 | 112,200.00 | -2.09% | 870,807 |
| Sep 14, 2026 | 111,000.00 | 115,100.00 | 111,000.00 | 114,600.00 | 114,600.00 | 1.51% | 920,219 |
| Sep 11, 2026 | 110,700.00 | 113,200.00 | 108,900.00 | 112,900.00 | 112,900.00 | 2.36% | 1,026,137 |
| Sep 10, 2026 | 110,400.00 | 112,100.00 | 109,400.00 | 110,300.00 | 110,300.00 | -0.27% | 1,398,309 |
| Sep 9, 2026 | 112,600.00 | 113,000.00 | 109,900.00 | 110,600.00 | 110,600.00 | -2.30% | 958,127 |
| Sep 8, 2026 | 115,800.00 | 116,500.00 | 112,600.00 | 113,200.00 | 113,200.00 | -0.61% | 776,263 |
| Sep 7, 2026 | 114,300.00 | 114,700.00 | 111,400.00 | 113,900.00 | 113,900.00 | 3.26% | 757,871 |
| Sep 4, 2026 | 113,600.00 | 114,600.00 | 109,800.00 | 110,300.00 | 110,300.00 | -3.67% | 1,115,969 |
| Sep 3, 2026 | 113,000.00 | 115,900.00 | 110,600.00 | 114,500.00 | 114,500.00 | 3.62% | 1,489,724 |
| Sep 2, 2026 | 110,500.00 | 113,900.00 | 110,000.00 | 110,500.00 | 110,500.00 | -0.54% | 1,563,468 |
| Sep 1, 2026 | 108,000.00 | 112,000.00 | 108,000.00 | 111,100.00 | 111,100.00 | 2.02% | 1,856,782 |
| Aug 31, 2026 | 110,000.00 | 110,700.00 | 108,000.00 | 108,900.00 | 108,900.00 | -0.73% | 1,838,687 |
| Aug 28, 2026 | 107,800.00 | 110,000.00 | 107,300.00 | 109,700.00 | 109,700.00 | 0.83% | 728,791 |
| Aug 27, 2026 | 109,900.00 | 110,500.00 | 107,400.00 | 108,800.00 | 108,800.00 | 1.30% | 952,292 |
| Aug 26, 2026 | 106,200.00 | 108,700.00 | 105,200.00 | 107,400.00 | 107,400.00 | 0.85% | 792,291 |
| Aug 25, 2026 | 104,100.00 | 107,800.00 | 102,800.00 | 106,500.00 | 106,500.00 | 3.10% | 904,902 |
| Aug 24, 2026 | 104,100.00 | 104,200.00 | 101,800.00 | 103,300.00 | 103,300.00 | -0.77% | 710,450 |
| Aug 21, 2026 | 102,000.00 | 104,700.00 | 101,000.00 | 104,100.00 | 104,100.00 | 2.97% | 1,345,887 |
| Aug 20, 2026 | 104,400.00 | 105,200.00 | 101,100.00 | 101,100.00 | 101,100.00 | -3.71% | 1,252,468 |
| Aug 19, 2026 | 105,000.00 | 105,500.00 | 102,100.00 | 105,000.00 | 105,000.00 | -1.41% | 1,122,893 |
| Aug 18, 2026 | 106,400.00 | 106,700.00 | 104,500.00 | 106,500.00 | 106,500.00 | -0.84% | 849,436 |
| Aug 14, 2026 | 106,000.00 | 108,000.00 | 105,200.00 | 107,400.00 | 107,400.00 | 0.75% | 692,324 |
| Aug 13, 2026 | 105,300.00 | 108,300.00 | 104,600.00 | 106,600.00 | 106,600.00 | 2.70% | 1,362,582 |
| Aug 12, 2026 | 105,500.00 | 107,900.00 | 103,700.00 | 103,800.00 | 103,800.00 | -0.67% | 1,209,125 |
| Aug 11, 2026 | 106,600.00 | 106,700.00 | 104,300.00 | 104,500.00 | 104,500.00 | -1.79% | 858,508 |
| Aug 10, 2026 | 108,200.00 | 108,900.00 | 104,100.00 | 106,400.00 | 106,400.00 | -3.27% | 1,143,341 |
| Aug 7, 2026 | 107,600.00 | 110,300.00 | 105,600.00 | 110,000.00 | 110,000.00 | 2.42% | 1,389,243 |
| Aug 6, 2026 | 107,900.00 | 107,900.00 | 104,700.00 | 107,400.00 | 107,400.00 | 3.67% | 1,006,945 |
| Aug 5, 2026 | 102,700.00 | 106,700.00 | 102,600.00 | 103,600.00 | 103,600.00 | 1.27% | 850,493 |
| Aug 4, 2026 | 100,800.00 | 102,900.00 | 100,300.00 | 102,300.00 | 102,300.00 | -0.39% | 763,199 |
| Aug 3, 2026 | 99,700.00 | 103,200.00 | 99,000.00 | 102,700.00 | 102,700.00 | 1.99% | 991,006 |
| Jul 31, 2026 | 100,900.00 | 101,800.00 | 97,500.00 | 100,700.00 | 100,700.00 | -0.10% | 1,722,435 |
| Jul 30, 2026 | 98,300.00 | 104,800.00 | 96,700.00 | 100,800.00 | 100,800.00 | 2.54% | 1,471,543 |
| Jul 29, 2026 | 100,300.00 | 103,600.00 | 95,700.00 | 98,300.00 | 98,300.00 | -1.85% | 1,382,227 |
| Jul 28, 2026 | 102,500.00 | 105,400.00 | 99,700.00 | 100,900.00 | 100,155.57 | -3.90% | 1,253,310 |
| Jul 27, 2026 | 104,800.00 | 105,700.00 | 102,400.00 | 105,000.00 | 104,225.32 | 0.57% | 694,952 |