Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 101,800
-6,100 (-5.65%)
At close: Jul 20, 2026
Shinhan Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 104,500.00 | 105,800.00 | 100,000.00 | 101,800.00 | 101,800.00 | -5.65% | 1,363,158 |
| Jul 16, 2026 | 108,600.00 | 112,400.00 | 105,000.00 | 107,900.00 | 107,900.00 | 0.56% | 1,463,864 |
| Jul 15, 2026 | 107,700.00 | 110,400.00 | 106,700.00 | 107,300.00 | 107,300.00 | 0.75% | 1,304,979 |
| Jul 14, 2026 | 111,100.00 | 112,000.00 | 106,000.00 | 106,500.00 | 106,500.00 | -1.93% | 1,427,751 |
| Jul 13, 2026 | 110,800.00 | 113,300.00 | 107,500.00 | 108,600.00 | 108,600.00 | -0.55% | 1,376,745 |
| Jul 10, 2026 | 106,000.00 | 111,800.00 | 104,300.00 | 109,200.00 | 109,200.00 | 4.00% | 1,597,976 |
| Jul 9, 2026 | 108,700.00 | 109,700.00 | 104,000.00 | 105,000.00 | 105,000.00 | -2.14% | 1,832,812 |
| Jul 8, 2026 | 108,700.00 | 111,000.00 | 105,200.00 | 107,300.00 | 107,300.00 | -1.20% | 1,619,037 |
| Jul 7, 2026 | 107,300.00 | 109,500.00 | 105,800.00 | 108,600.00 | 108,600.00 | 0.84% | 1,496,772 |
| Jul 6, 2026 | 107,300.00 | 110,700.00 | 106,500.00 | 107,700.00 | 107,700.00 | 0.37% | 1,420,233 |
| Jul 3, 2026 | 104,000.00 | 108,000.00 | 103,100.00 | 107,300.00 | 107,300.00 | 4.99% | 2,736,622 |
| Jul 2, 2026 | 95,800.00 | 105,000.00 | 94,000.00 | 102,200.00 | 102,200.00 | 6.02% | 1,842,329 |
| Jul 1, 2026 | 98,400.00 | 98,800.00 | 94,500.00 | 96,400.00 | 96,400.00 | 0.63% | 790,055 |
| Jun 30, 2026 | 98,300.00 | 98,600.00 | 95,700.00 | 95,800.00 | 95,800.00 | -0.62% | 1,376,939 |
| Jun 29, 2026 | 91,300.00 | 97,200.00 | 90,900.00 | 96,400.00 | 96,400.00 | 5.24% | 1,297,476 |
| Jun 26, 2026 | 93,700.00 | 94,200.00 | 89,400.00 | 91,600.00 | 91,600.00 | -3.07% | 1,318,276 |
| Jun 25, 2026 | 97,600.00 | 97,600.00 | 94,000.00 | 94,500.00 | 94,500.00 | -1.25% | 1,007,318 |
| Jun 24, 2026 | 97,700.00 | 98,000.00 | 94,400.00 | 95,700.00 | 95,700.00 | -2.05% | 1,466,503 |
| Jun 23, 2026 | 100,400.00 | 103,700.00 | 96,500.00 | 97,700.00 | 97,700.00 | 0.21% | 1,558,595 |
| Jun 22, 2026 | 100,000.00 | 100,400.00 | 97,400.00 | 97,500.00 | 97,500.00 | -3.37% | 1,096,436 |
| Jun 19, 2026 | 102,000.00 | 104,400.00 | 98,700.00 | 100,900.00 | 100,900.00 | 0.10% | 1,899,794 |
| Jun 18, 2026 | 101,500.00 | 103,300.00 | 100,100.00 | 100,800.00 | 100,800.00 | -2.23% | 1,404,350 |
| Jun 17, 2026 | 107,100.00 | 108,800.00 | 102,700.00 | 103,100.00 | 103,100.00 | -3.37% | 1,317,604 |
| Jun 16, 2026 | 105,600.00 | 110,700.00 | 105,500.00 | 106,700.00 | 106,700.00 | 1.04% | 1,232,925 |
| Jun 15, 2026 | 102,900.00 | 110,800.00 | 102,000.00 | 105,600.00 | 105,600.00 | 6.02% | 1,962,192 |
| Jun 12, 2026 | 99,400.00 | 105,000.00 | 97,700.00 | 99,600.00 | 99,600.00 | 2.79% | 2,231,836 |
| Jun 11, 2026 | 96,100.00 | 98,300.00 | 94,100.00 | 96,900.00 | 96,900.00 | -1.32% | 1,880,072 |
| Jun 10, 2026 | 97,500.00 | 100,800.00 | 95,300.00 | 98,200.00 | 98,200.00 | -2.96% | 1,631,177 |
| Jun 9, 2026 | 98,900.00 | 102,200.00 | 96,500.00 | 101,200.00 | 101,200.00 | 4.22% | 1,853,431 |
| Jun 8, 2026 | 104,700.00 | 104,900.00 | 96,500.00 | 97,100.00 | 97,100.00 | -9.67% | 2,158,178 |
| Jun 5, 2026 | 106,200.00 | 109,800.00 | 102,500.00 | 107,500.00 | 107,500.00 | 7.39% | 2,861,711 |
| Jun 4, 2026 | 96,800.00 | 102,000.00 | 95,500.00 | 100,100.00 | 100,100.00 | 3.84% | 2,045,223 |
| Jun 2, 2026 | 96,200.00 | 96,400.00 | 91,800.00 | 96,400.00 | 96,400.00 | 4.10% | 1,391,336 |
| Jun 1, 2026 | 93,200.00 | 96,200.00 | 92,600.00 | 92,600.00 | 92,600.00 | -1.07% | 1,612,094 |
| May 29, 2026 | 94,400.00 | 94,800.00 | 91,700.00 | 93,600.00 | 93,600.00 | 0.86% | 2,778,385 |
| May 28, 2026 | 94,800.00 | 95,100.00 | 91,000.00 | 92,800.00 | 92,800.00 | -2.32% | 1,081,678 |
| May 27, 2026 | 96,500.00 | 97,300.00 | 94,500.00 | 95,000.00 | 95,000.00 | -1.04% | 972,307 |
| May 26, 2026 | 98,200.00 | 99,300.00 | 95,800.00 | 96,000.00 | 96,000.00 | -2.24% | 896,531 |
| May 22, 2026 | 96,900.00 | 99,300.00 | 95,500.00 | 98,200.00 | 98,200.00 | 3.59% | 1,064,029 |
| May 21, 2026 | 95,500.00 | 96,700.00 | 94,500.00 | 94,800.00 | 94,800.00 | 0.85% | 904,801 |
| 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 |