Shinhan Financial Group Co., Ltd. (KRX:Q500036)
South Korea · Delayed Price · Currency is KRW 4,005.00
+10.00 (0.25%)
At close: Sep 18, 2026
KRX:Q500036 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,015.00 | 4,015.00 | 3,985.00 | 4,005.00 | 4,005.00 | 0.25% | 6 |
| Sep 17, 2026 | 4,035.00 | 4,050.00 | 3,995.00 | 3,995.00 | 3,995.00 | -2.56% | 43 |
| Sep 16, 2026 | 4,110.00 | 4,115.00 | 4,055.00 | 4,100.00 | 4,100.00 | -1.20% | 420 |
| Sep 15, 2026 | 4,225.00 | 4,225.00 | 4,150.00 | 4,150.00 | 4,150.00 | -1.78% | 8,423 |
| Sep 14, 2026 | 4,255.00 | 4,255.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.24% | 4 |
| Sep 11, 2026 | 4,225.00 | 4,225.00 | 4,210.00 | 4,215.00 | 4,215.00 | -1.52% | 418 |
| Sep 10, 2026 | 4,260.00 | 4,280.00 | 4,240.00 | 4,280.00 | 4,280.00 | -0.12% | 8,359 |
| Sep 9, 2026 | 4,255.00 | 4,285.00 | 4,255.00 | 4,285.00 | 4,285.00 | 1.18% | 146 |
| Sep 8, 2026 | 4,260.00 | 4,280.00 | 4,235.00 | 4,235.00 | 4,235.00 | -0.47% | 53 |
| Sep 7, 2026 | 4,225.00 | 4,290.00 | 4,210.00 | 4,255.00 | 4,255.00 | 1.31% | 5,949 |
| Sep 4, 2026 | 4,175.00 | 4,200.00 | 4,150.00 | 4,200.00 | 4,200.00 | 1.57% | 104 |
| Sep 3, 2026 | 4,125.00 | 4,155.00 | 4,120.00 | 4,135.00 | 4,135.00 | 1.47% | 58 |
| Sep 2, 2026 | 4,070.00 | 4,080.00 | 4,050.00 | 4,075.00 | 4,075.00 | -0.12% | 45 |
| Sep 1, 2026 | 4,085.00 | 4,105.00 | 4,060.00 | 4,080.00 | 4,080.00 | - | 264 |
| Aug 31, 2026 | 4,060.00 | 4,080.00 | 4,025.00 | 4,080.00 | 4,080.00 | 0.49% | 175 |
| Aug 28, 2026 | 4,025.00 | 4,060.00 | 4,005.00 | 4,060.00 | 4,060.00 | 0.74% | 52 |
| Aug 27, 2026 | 4,010.00 | 4,030.00 | 3,995.00 | 4,030.00 | 4,030.00 | 1.00% | 312 |
| Aug 26, 2026 | 4,020.00 | 4,020.00 | 3,990.00 | 3,990.00 | 3,990.00 | -0.13% | 3,010 |
| Aug 25, 2026 | 4,030.00 | 4,030.00 | 3,995.00 | 3,995.00 | 3,995.00 | -0.75% | 192 |
| Aug 24, 2026 | 4,005.00 | 4,025.00 | 3,995.00 | 4,025.00 | 4,025.00 | 0.63% | 104 |
| Aug 21, 2026 | 3,950.00 | 4,010.00 | 3,950.00 | 4,000.00 | 4,000.00 | 1.39% | 58 |
| Aug 20, 2026 | 3,920.00 | 3,990.00 | 3,920.00 | 3,945.00 | 3,945.00 | 0.77% | 45 |
| Aug 19, 2026 | 3,850.00 | 3,925.00 | 3,840.00 | 3,915.00 | 3,915.00 | 1.82% | 157 |
| Aug 18, 2026 | 3,835.00 | 3,865.00 | 3,830.00 | 3,845.00 | 3,845.00 | 0.13% | 20 |
| Aug 14, 2026 | 3,835.00 | 3,840.00 | 3,810.00 | 3,840.00 | 3,840.00 | 0.66% | 154 |
| Aug 13, 2026 | 3,835.00 | 3,845.00 | 3,815.00 | 3,815.00 | 3,815.00 | -0.26% | 17 |
| Aug 12, 2026 | 3,455.00 | 3,855.00 | 3,455.00 | 3,825.00 | 3,825.00 | -0.13% | 5,176 |
| Aug 11, 2026 | 3,820.00 | 3,845.00 | 3,805.00 | 3,830.00 | 3,830.00 | -0.65% | 74 |
| Aug 10, 2026 | 3,865.00 | 3,865.00 | 3,845.00 | 3,855.00 | 3,855.00 | 1.31% | 5 |
| Aug 7, 2026 | 3,790.00 | 3,810.00 | 3,785.00 | 3,805.00 | 3,805.00 | 0.26% | 19 |
| Aug 6, 2026 | 3,805.00 | 3,830.00 | 3,790.00 | 3,795.00 | 3,795.00 | 0.66% | 1,812 |
| Aug 5, 2026 | 3,755.00 | 3,795.00 | 3,740.00 | 3,770.00 | 3,770.00 | 0.94% | 52 |
| Aug 4, 2026 | 3,745.00 | 3,790.00 | 3,730.00 | 3,735.00 | 3,735.00 | 0.54% | 362 |
| Aug 3, 2026 | 3,730.00 | 3,730.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.27% | 2 |
| Jul 31, 2026 | 3,780.00 | 3,780.00 | 3,705.00 | 3,705.00 | 3,705.00 | -0.13% | 5,554 |
| Jul 30, 2026 | 3,695.00 | 3,715.00 | 3,680.00 | 3,710.00 | 3,710.00 | 1.50% | 1,067 |
| Jul 29, 2026 | 3,630.00 | 3,655.00 | 3,615.00 | 3,655.00 | 3,655.00 | 2.09% | 68 |
| Jul 28, 2026 | 3,575.00 | 3,580.00 | 3,555.00 | 3,580.00 | 3,580.00 | 0.42% | 1,048 |
| Jul 27, 2026 | 3,620.00 | 3,620.00 | 3,565.00 | 3,565.00 | 3,565.00 | - | 33 |
| Jul 24, 2026 | 3,540.00 | 3,585.00 | 3,520.00 | 3,565.00 | 3,565.00 | - | 661 |
| Jul 23, 2026 | 3,535.00 | 3,565.00 | 3,520.00 | 3,565.00 | 3,565.00 | 1.71% | 1,608 |
| Jul 22, 2026 | 3,515.00 | 3,515.00 | 3,490.00 | 3,505.00 | 3,505.00 | -0.57% | 71 |
| Jul 21, 2026 | 3,540.00 | 3,540.00 | 3,520.00 | 3,525.00 | 3,525.00 | 0.43% | 125 |
| Jul 20, 2026 | 3,475.00 | 3,515.00 | 3,460.00 | 3,510.00 | 3,510.00 | 0.43% | 199 |
| Jul 16, 2026 | 3,490.00 | 3,495.00 | 3,475.00 | 3,495.00 | 3,495.00 | 1.01% | 1,502 |
| Jul 15, 2026 | 3,475.00 | 3,475.00 | 3,460.00 | 3,460.00 | 3,460.00 | -0.14% | 2 |
| Jul 14, 2026 | 3,445.00 | 3,475.00 | 3,425.00 | 3,465.00 | 3,465.00 | 2.06% | 5,273 |
| Jul 13, 2026 | 3,435.00 | 3,435.00 | 3,390.00 | 3,395.00 | 3,395.00 | 0.59% | 3,117 |
| Jul 10, 2026 | 3,395.00 | 3,400.00 | 3,370.00 | 3,375.00 | 3,375.00 | -0.88% | 630 |
| Jul 9, 2026 | 3,415.00 | 3,440.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.29% | 9,550 |