Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 89,600
+1,100 (1.24%)
Oct 30, 2026, 3:30 PM KST
Shinhan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 89,400.00 | 90,750.00 | 87,600.00 | 89,600.00 | 89,600.00 | 1.24% | 1,704,518 |
| Oct 29, 2026 | 87,900.00 | 88,700.00 | 86,000.00 | 88,500.00 | 88,500.00 | 0.80% | 1,264,506 |
| Oct 28, 2026 | 86,800.00 | 89,100.00 | 85,600.00 | 87,800.00 | 87,800.00 | 2.33% | 1,304,639 |
| Oct 27, 2026 | 85,700.00 | 86,700.00 | 82,200.00 | 85,800.00 | 85,800.00 | 0.35% | 1,570,708 |
| Oct 26, 2026 | 87,300.00 | 88,600.00 | 85,500.00 | 85,500.00 | 85,500.00 | -2.95% | 937,695 |
| Oct 23, 2026 | 90,400.00 | 90,400.00 | 85,100.00 | 88,100.00 | 88,100.00 | -2.44% | 1,033,654 |
| Oct 22, 2026 | 90,200.00 | 91,900.00 | 89,800.00 | 90,300.00 | 90,300.00 | -1.53% | 925,403 |
| Oct 21, 2026 | 92,400.00 | 92,500.00 | 90,300.00 | 91,700.00 | 91,700.00 | -0.11% | 914,299 |
| Oct 20, 2026 | 92,000.00 | 93,300.00 | 90,200.00 | 91,800.00 | 91,800.00 | -1.61% | 801,977 |
| Oct 19, 2026 | 93,800.00 | 93,900.00 | 91,300.00 | 93,300.00 | 93,300.00 | -0.11% | 932,964 |
| Oct 16, 2026 | 96,000.00 | 97,400.00 | 92,700.00 | 93,400.00 | 93,400.00 | -0.85% | 1,311,344 |
| Oct 15, 2026 | 94,100.00 | 95,000.00 | 92,400.00 | 94,200.00 | 94,200.00 | -0.84% | 1,363,659 |
| Oct 14, 2026 | 98,800.00 | 99,400.00 | 94,300.00 | 95,000.00 | 95,000.00 | -4.71% | 1,711,879 |
| Oct 13, 2026 | 100,000.00 | 100,000.00 | 96,800.00 | 99,700.00 | 99,700.00 | -0.80% | 1,282,741 |
| Oct 12, 2026 | 100,200.00 | 101,600.00 | 98,200.00 | 100,500.00 | 100,500.00 | 1.01% | 1,000,003 |
| Oct 8, 2026 | 102,900.00 | 103,100.00 | 99,500.00 | 99,500.00 | 99,500.00 | -3.68% | 1,230,949 |
| Oct 7, 2026 | 103,200.00 | 105,100.00 | 102,200.00 | 103,300.00 | 103,300.00 | -0.29% | 666,867 |
| Oct 6, 2026 | 105,000.00 | 105,600.00 | 102,900.00 | 103,600.00 | 103,600.00 | -1.15% | 753,194 |
| Oct 2, 2026 | 103,700.00 | 105,300.00 | 103,700.00 | 104,800.00 | 104,800.00 | 0.96% | 720,786 |
| Oct 1, 2026 | 103,500.00 | 106,300.00 | 103,200.00 | 103,800.00 | 103,800.00 | -2.17% | 1,126,915 |
| 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 |