Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 95,600
+1,600 (1.70%)
Last updated: May 21, 2026, 10:08 AM KST
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 95,500.00 | 96,400.00 | 94,700.00 | 96,000.00 | - | 2.13% | 60,309 |
| May 20, 2026 | 96,400.00 | 96,500.00 | 92,900.00 | 94,000.00 | 94,000.00 | 0.11% | 1,185,712 |
| May 19, 2026 | 92,500.00 | 95,600.00 | 92,100.00 | 93,900.00 | 93,900.00 | 0.86% | 1,459,581 |
| May 18, 2026 | 95,900.00 | 96,000.00 | 91,100.00 | 93,100.00 | 93,100.00 | -2.10% | 1,144,733 |
| May 15, 2026 | 96,600.00 | 97,300.00 | 93,100.00 | 95,100.00 | 95,100.00 | -1.76% | 1,544,275 |
| May 14, 2026 | 95,200.00 | 96,800.00 | 93,400.00 | 96,800.00 | 96,800.00 | 1.68% | 1,563,957 |
| May 13, 2026 | 98,700.00 | 98,800.00 | 94,700.00 | 95,200.00 | 95,200.00 | -1.55% | 1,080,975 |
| May 12, 2026 | 98,600.00 | 99,000.00 | 94,500.00 | 96,700.00 | 96,700.00 | -0.51% | 1,588,028 |
| May 11, 2026 | 98,100.00 | 99,900.00 | 96,900.00 | 97,200.00 | 97,200.00 | -0.82% | 1,444,394 |
| May 8, 2026 | 99,400.00 | 99,700.00 | 97,800.00 | 98,000.00 | 98,000.00 | -0.91% | 1,318,573 |
| May 7, 2026 | 98,000.00 | 99,700.00 | 96,100.00 | 98,900.00 | 98,900.00 | 1.64% | 1,592,277 |
| May 6, 2026 | 97,900.00 | 99,900.00 | 97,300.00 | 97,300.00 | 97,300.00 | -0.71% | 1,629,888 |
| May 4, 2026 | 101,100.00 | 101,300.00 | 97,800.00 | 98,000.00 | 98,000.00 | -1.90% | 1,775,875 |
| Apr 30, 2026 | 99,000.00 | 101,000.00 | 99,000.00 | 99,900.00 | 99,900.00 | -0.10% | 1,660,803 |
| Apr 29, 2026 | 100,000.00 | 100,000.00 | 98,500.00 | 100,000.00 | 100,000.00 | 0.10% | 1,568,495 |
| Apr 28, 2026 | 100,000.00 | 100,200.00 | 99,100.00 | 99,900.00 | 99,157.03 | 0.20% | 1,078,329 |
| 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 |