Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 109,700
+900 (0.83%)
At close: Aug 28, 2026
Shinhan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 107,800.00 | 110,000.00 | 107,300.00 | 109,700.00 | 109,700.00 | 0.83% | 728,790 |
| Aug 27, 2026 | 109,900.00 | 110,500.00 | 107,400.00 | 108,800.00 | 108,800.00 | 1.30% | 933,989 |
| Aug 26, 2026 | 106,200.00 | 108,700.00 | 105,200.00 | 107,400.00 | 107,400.00 | 0.85% | 792,290 |
| Aug 25, 2026 | 104,100.00 | 107,800.00 | 102,800.00 | 106,500.00 | 106,500.00 | 3.10% | 876,066 |
| 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% | 1,059,185 |
| Aug 20, 2026 | 104,400.00 | 105,200.00 | 101,100.00 | 101,100.00 | 101,100.00 | -3.71% | 930,274 |
| Aug 19, 2026 | 105,000.00 | 105,500.00 | 102,100.00 | 105,000.00 | 105,000.00 | -1.41% | 956,462 |
| Aug 18, 2026 | 106,400.00 | 106,700.00 | 104,500.00 | 106,500.00 | 106,500.00 | -0.84% | 849,435 |
| 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% | 1,059,120 |
| 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% | 760,870 |
| 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% | 1,708,278 |
| 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 |
| Jul 24, 2026 | 102,900.00 | 107,900.00 | 101,900.00 | 104,400.00 | 103,629.75 | 0.58% | 1,087,479 |
| Jul 23, 2026 | 104,000.00 | 105,400.00 | 102,700.00 | 103,800.00 | 103,034.18 | -0.67% | 1,083,249 |
| Jul 22, 2026 | 105,500.00 | 107,200.00 | 103,600.00 | 104,500.00 | 103,729.01 | -0.19% | 1,108,336 |
| Jul 21, 2026 | 97,400.00 | 105,500.00 | 97,300.00 | 104,700.00 | 103,927.54 | 2.85% | 1,095,045 |
| Jul 20, 2026 | 104,500.00 | 105,800.00 | 100,000.00 | 101,800.00 | 101,048.93 | -5.65% | 1,377,804 |
| Jul 16, 2026 | 108,600.00 | 112,400.00 | 105,000.00 | 107,900.00 | 107,103.93 | 0.56% | 1,463,864 |
| Jul 15, 2026 | 107,700.00 | 110,400.00 | 106,700.00 | 107,300.00 | 106,508.35 | 0.75% | 1,312,064 |
| Jul 14, 2026 | 111,100.00 | 112,000.00 | 106,000.00 | 106,500.00 | 105,714.26 | -1.93% | 1,427,751 |
| Jul 13, 2026 | 110,800.00 | 113,300.00 | 107,500.00 | 108,600.00 | 107,798.76 | -0.55% | 1,376,745 |
| Jul 10, 2026 | 106,000.00 | 111,800.00 | 104,300.00 | 109,200.00 | 108,394.34 | 4.00% | 1,598,006 |
| Jul 9, 2026 | 108,700.00 | 109,700.00 | 104,000.00 | 105,000.00 | 104,225.32 | -2.14% | 1,850,603 |
| Jul 8, 2026 | 108,700.00 | 111,000.00 | 105,200.00 | 107,300.00 | 106,508.35 | -1.20% | 1,619,037 |
| Jul 7, 2026 | 107,300.00 | 109,500.00 | 105,800.00 | 108,600.00 | 107,798.76 | 0.84% | 1,496,772 |
| Jul 6, 2026 | 107,300.00 | 110,700.00 | 106,500.00 | 107,700.00 | 106,905.40 | 0.37% | 1,420,236 |
| Jul 3, 2026 | 104,000.00 | 108,000.00 | 103,100.00 | 107,300.00 | 106,508.35 | 4.99% | 2,736,622 |
| Jul 2, 2026 | 95,800.00 | 105,000.00 | 94,000.00 | 102,200.00 | 101,445.98 | 6.02% | 1,842,329 |
| Jul 1, 2026 | 98,400.00 | 98,800.00 | 94,500.00 | 96,400.00 | 95,688.77 | 0.63% | 790,055 |
| Jun 30, 2026 | 98,300.00 | 98,600.00 | 95,700.00 | 95,800.00 | 95,093.20 | -0.62% | 1,406,235 |
| Jun 29, 2026 | 91,300.00 | 97,200.00 | 90,900.00 | 96,400.00 | 95,688.77 | 5.24% | 1,297,476 |
| Jun 26, 2026 | 93,700.00 | 94,200.00 | 89,400.00 | 91,600.00 | 90,924.19 | -3.07% | 1,318,276 |
| Jun 25, 2026 | 97,600.00 | 97,600.00 | 94,000.00 | 94,500.00 | 93,802.79 | -1.25% | 1,010,303 |
| Jun 24, 2026 | 97,700.00 | 98,000.00 | 94,400.00 | 95,700.00 | 94,993.94 | -2.05% | 1,466,503 |
| Jun 23, 2026 | 100,400.00 | 103,700.00 | 96,500.00 | 97,700.00 | 96,979.18 | 0.21% | 1,558,595 |
| Jun 22, 2026 | 100,000.00 | 100,400.00 | 97,400.00 | 97,500.00 | 96,780.66 | -3.37% | 1,096,436 |
| Jun 19, 2026 | 102,000.00 | 104,400.00 | 98,700.00 | 100,900.00 | 100,155.57 | 0.10% | 1,899,794 |
| Jun 18, 2026 | 101,500.00 | 103,300.00 | 100,100.00 | 100,800.00 | 100,056.31 | -2.23% | 1,406,780 |