Shinhan Securities Co. Ltd. (KRX:Q500037)
South Korea · Delayed Price · Currency is KRW 70,945
+2,950 (4.34%)
At close: Sep 18, 2026
Shinhan Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 69,775.00 | 70,945.00 | 69,250.00 | 70,945.00 | 70,945.00 | 4.34% | 589 |
| Sep 17, 2026 | 67,285.00 | 67,995.00 | 66,760.00 | 67,995.00 | 67,995.00 | -0.59% | 189 |
| Sep 16, 2026 | 67,125.00 | 68,570.00 | 66,605.00 | 68,400.00 | 68,400.00 | 2.43% | 115 |
| Sep 15, 2026 | 66,415.00 | 67,030.00 | 65,900.00 | 66,775.00 | 66,775.00 | -1.37% | 33 |
| Sep 14, 2026 | 67,510.00 | 68,320.00 | 66,970.00 | 67,700.00 | 67,700.00 | 1.04% | 213 |
| Sep 11, 2026 | 67,370.00 | 67,885.00 | 66,775.00 | 67,000.00 | 67,000.00 | -4.37% | 800 |
| Sep 10, 2026 | 69,415.00 | 70,060.00 | 68,900.00 | 70,060.00 | 70,060.00 | 1.85% | 149 |
| Sep 9, 2026 | 67,885.00 | 69,420.00 | 67,370.00 | 68,790.00 | 68,790.00 | -1.55% | 147 |
| Sep 8, 2026 | 70,390.00 | 70,910.00 | 69,865.00 | 69,870.00 | 69,870.00 | 1.14% | 391 |
| Sep 7, 2026 | 70,710.00 | 70,720.00 | 69,085.00 | 69,085.00 | 69,085.00 | -4.15% | 305 |
| Sep 4, 2026 | 73,045.00 | 73,045.00 | 72,075.00 | 72,075.00 | 72,075.00 | 0.99% | 344 |
| Sep 3, 2026 | 70,280.00 | 71,695.00 | 69,770.00 | 71,365.00 | 71,365.00 | 3.83% | 893 |
| Sep 2, 2026 | 69,080.00 | 69,080.00 | 67,600.00 | 68,735.00 | 68,735.00 | -4.47% | 918 |
| Sep 1, 2026 | 72,885.00 | 73,100.00 | 71,940.00 | 71,950.00 | 71,950.00 | -0.71% | 92 |
| Aug 31, 2026 | 73,695.00 | 73,910.00 | 71,715.00 | 72,465.00 | 72,465.00 | -6.32% | 533 |
| Aug 28, 2026 | 78,770.00 | 78,770.00 | 77,275.00 | 77,350.00 | 77,350.00 | -1.82% | 740 |
| Aug 27, 2026 | 80,200.00 | 80,200.00 | 78,755.00 | 78,780.00 | 78,780.00 | -1.77% | 419 |
| Aug 26, 2026 | 80,760.00 | 81,055.00 | 79,675.00 | 80,200.00 | 80,200.00 | -0.59% | 285 |
| Aug 25, 2026 | 76,200.00 | 81,895.00 | 76,200.00 | 80,680.00 | 80,680.00 | 0.62% | 542 |
| Aug 24, 2026 | 79,720.00 | 80,640.00 | 78,610.00 | 80,180.00 | 80,180.00 | 3.54% | 1,044 |
| Aug 21, 2026 | 76,845.00 | 77,485.00 | 75,670.00 | 77,440.00 | 77,440.00 | 1.95% | 231 |
| Aug 20, 2026 | 76,000.00 | 76,410.00 | 75,400.00 | 75,960.00 | 75,960.00 | 7.63% | 763 |
| Aug 19, 2026 | 71,675.00 | 71,710.00 | 70,575.00 | 70,575.00 | 70,575.00 | -3.51% | 562 |
| Aug 18, 2026 | 74,865.00 | 74,865.00 | 73,135.00 | 73,140.00 | 73,140.00 | 2.17% | 316 |
| Aug 14, 2026 | 72,605.00 | 72,605.00 | 70,900.00 | 71,585.00 | 71,585.00 | -2.18% | 167 |
| Aug 13, 2026 | 74,655.00 | 75,340.00 | 73,180.00 | 73,180.00 | 73,180.00 | -1.05% | 242 |
| Aug 12, 2026 | 73,075.00 | 74,520.00 | 72,555.00 | 73,955.00 | 73,955.00 | 2.08% | 465 |
| Aug 11, 2026 | 72,575.00 | 74,765.00 | 72,445.00 | 72,445.00 | 72,445.00 | -0.18% | 670 |
| Aug 10, 2026 | 67,155.00 | 72,575.00 | 67,155.00 | 72,575.00 | 72,575.00 | 3.15% | 352 |
| Aug 7, 2026 | 69,680.00 | 70,790.00 | 68,905.00 | 70,360.00 | 70,360.00 | 0.66% | 497 |
| Aug 6, 2026 | 70,285.00 | 70,840.00 | 68,850.00 | 69,900.00 | 69,900.00 | 4.92% | 1,127 |
| Aug 5, 2026 | 64,320.00 | 67,120.00 | 64,035.00 | 66,625.00 | 66,625.00 | 4.04% | 340 |
| Aug 4, 2026 | 63,955.00 | 64,035.00 | 63,160.00 | 64,035.00 | 64,035.00 | 0.57% | 422 |
| Aug 3, 2026 | 64,715.00 | 64,715.00 | 63,500.00 | 63,675.00 | 63,675.00 | -1.19% | 268 |
| Jul 31, 2026 | 65,235.00 | 65,235.00 | 64,375.00 | 64,445.00 | 64,445.00 | 1.23% | 969 |
| Jul 30, 2026 | 65,405.00 | 65,405.00 | 63,660.00 | 63,660.00 | 63,660.00 | -0.24% | 56 |
| Jul 29, 2026 | 63,960.00 | 63,960.00 | 63,100.00 | 63,810.00 | 63,810.00 | -1.37% | 254 |
| Jul 28, 2026 | 66,155.00 | 66,155.00 | 64,695.00 | 64,695.00 | 64,695.00 | -3.09% | 396 |
| Jul 27, 2026 | 66,585.00 | 67,200.00 | 66,120.00 | 66,760.00 | 66,760.00 | 3.74% | 222 |
| Jul 24, 2026 | 65,735.00 | 65,860.00 | 64,200.00 | 64,355.00 | 64,355.00 | -5.27% | 102 |
| Jul 23, 2026 | 68,615.00 | 68,615.00 | 67,395.00 | 67,935.00 | 67,935.00 | -0.73% | 224 |
| Jul 22, 2026 | 67,025.00 | 68,540.00 | 66,505.00 | 68,435.00 | 68,435.00 | 3.87% | 270 |
| Jul 21, 2026 | 64,355.00 | 65,885.00 | 64,355.00 | 65,885.00 | 65,885.00 | 2.31% | 320 |
| Jul 20, 2026 | 64,470.00 | 65,295.00 | 64,000.00 | 64,400.00 | 64,400.00 | -1.38% | 44 |
| Jul 16, 2026 | 66,660.00 | 66,660.00 | 65,300.00 | 65,300.00 | 65,300.00 | -0.40% | 16 |
| Jul 15, 2026 | 66,730.00 | 66,730.00 | 65,565.00 | 65,565.00 | 65,565.00 | 0.03% | 77 |
| Jul 14, 2026 | 65,405.00 | 65,755.00 | 64,935.00 | 65,545.00 | 65,545.00 | -2.98% | 565 |
| Jul 13, 2026 | 68,465.00 | 68,470.00 | 67,490.00 | 67,555.00 | 67,555.00 | -2.75% | 220 |
| Jul 10, 2026 | 69,960.00 | 70,000.00 | 69,465.00 | 69,465.00 | 69,465.00 | 1.80% | 48 |
| Jul 9, 2026 | 68,395.00 | 68,395.00 | 67,145.00 | 68,235.00 | 68,235.00 | -2.52% | 254 |