Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.28	34.16	33.28	33.84	33.84	0.33%	290,291
Dec 19, 2024	34.07	34.34	33.68	33.73	33.73	-0.71%	235,124
Dec 18, 2024	35.24	35.24	33.93	33.97	33.97	-0.50%	316,044
Dec 17, 2024	34.30	34.41	33.91	34.14	34.14	-1.39%	253,333
Dec 16, 2024	35.04	35.04	34.59	34.62	34.62	-0.89%	193,549
Dec 13, 2024	34.74	35.07	34.66	34.93	34.93	-1.33%	260,657
Dec 12, 2024	35.80	35.82	35.34	35.40	35.40	-1.34%	186,059
Dec 11, 2024	35.63	36.03	35.43	35.88	35.88	1.79%	198,122
Dec 10, 2024	35.40	35.59	35.18	35.25	35.25	-1.23%	222,360
Dec 9, 2024	35.75	36.00	35.54	35.69	35.69	-1.30%	142,578
Dec 6, 2024	36.13	36.60	36.03	36.16	36.16	1.46%	200,124
Dec 5, 2024	35.74	35.90	35.43	35.64	35.64	-6.28%	282,906
Dec 4, 2024	37.58	38.22	37.57	38.03	38.03	-1.68%	214,635
Dec 3, 2024	37.18	38.94	37.18	38.68	38.68	-0.46%	349,324
Dec 2, 2024	38.78	38.98	38.73	38.86	38.86	0.73%	162,325
Nov 29, 2024	38.54	38.75	38.48	38.58	38.58	-4.17%	147,169
Nov 27, 2024	39.65	40.42	39.65	40.26	40.26	2.42%	228,736
Nov 26, 2024	38.83	39.39	38.73	39.31	39.31	-1.82%	181,439
Nov 25, 2024	40.40	40.43	40.02	40.04	40.04	0.73%	84,822
Nov 22, 2024	39.54	39.85	39.44	39.75	39.75	0.23%	84,799
Nov 21, 2024	39.86	39.86	39.61	39.66	39.66	0.20%	59,319
Nov 20, 2024	39.75	39.78	39.47	39.58	39.58	2.62%	129,892
Nov 19, 2024	38.19	38.69	38.04	38.57	38.57	1.02%	118,086
Nov 18, 2024	38.14	38.41	38.07	38.18	38.18	-0.08%	171,300
Nov 15, 2024	38.40	38.48	38.05	38.21	38.21	-3.73%	170,311
Nov 14, 2024	39.83	40.25	39.60	39.69	39.69	0.28%	165,947
Nov 13, 2024	40.10	40.10	39.57	39.58	39.58	0.51%	95,241
Nov 12, 2024	39.68	39.72	39.27	39.38	39.38	-2.14%	71,293
Nov 11, 2024	40.59	40.59	40.17	40.24	40.24	-0.76%	62,835
Nov 8, 2024	40.94	40.94	40.31	40.55	40.55	-1.79%	105,105
Nov 7, 2024	40.92	41.37	40.88	41.29	41.29	3.28%	132,740
Nov 6, 2024	40.01	40.17	39.68	39.98	39.98	0.81%	396,248
Nov 5, 2024	39.44	39.66	39.44	39.66	39.66	1.07%	54,574
Nov 4, 2024	39.50	39.67	39.24	39.24	39.24	0.36%	99,508
Nov 1, 2024	39.12	39.78	39.10	39.10	39.10	3.38%	118,206
Oct 31, 2024	37.69	38.00	37.41	37.82	37.82	-3.84%	270,903
Oct 30, 2024	39.76	39.76	39.33	39.33	39.33	-3.74%	156,260
Oct 29, 2024	40.78	41.01	40.76	40.86	40.86	0.96%	177,597
Oct 28, 2024	40.44	40.65	40.37	40.47	40.47	-2.06%	103,651
Oct 25, 2024	41.85	42.33	41.32	41.32	41.32	1.22%	143,644
Oct 24, 2024	41.00	41.00	40.56	40.82	40.82	-0.17%	60,957
Oct 23, 2024	40.68	40.91	40.55	40.89	40.89	0.10%	67,421
Oct 22, 2024	40.64	40.92	40.64	40.85	40.85	1.06%	81,449
Oct 21, 2024	41.00	41.00	40.39	40.42	40.42	-2.63%	103,230
Oct 18, 2024	41.60	41.69	41.38	41.51	41.51	-0.12%	87,816
Oct 17, 2024	41.76	41.77	41.36	41.56	41.56	-0.65%	171,826
Oct 16, 2024	41.76	41.92	41.56	41.83	41.83	-0.10%	110,447
Oct 15, 2024	42.81	42.81	41.84	41.87	41.87	-3.08%	117,036
Oct 14, 2024	42.71	43.23	42.54	43.20	43.20	1.41%	148,713
Oct 11, 2024	42.36	42.80	41.75	42.60	42.60	1.24%	574,267
Oct 10, 2024	42.07	42.21	41.91	42.08	42.08	1.18%	118,411
Oct 9, 2024	41.30	41.82	41.30	41.59	41.59	0.19%	202,711
Oct 8, 2024	41.63	41.63	41.24	41.51	41.51	0.19%	207,839
Oct 7, 2024	41.50	41.75	41.21	41.43	41.43	0.19%	109,832
Oct 4, 2024	41.35	41.62	40.93	41.35	41.35	-0.72%	108,194
Oct 3, 2024	41.79	41.84	41.51	41.65	41.65	-1.44%	41,314
Oct 2, 2024	42.00	42.42	41.85	42.26	42.26	1.32%	93,848
Oct 1, 2024	42.49	42.49	41.61	41.71	41.71	-1.56%	122,821
Sep 30, 2024	42.97	42.97	42.08	42.37	42.37	-2.75%	110,896
Sep 27, 2024	44.16	44.50	43.57	43.57	43.17	-2.70%	208,259
Sep 26, 2024	43.59	44.89	43.48	44.78	44.37	9.92%	319,795
Sep 25, 2024	40.43	40.95	40.34	40.74	40.37	-4.66%	480,378
Sep 24, 2024	42.50	42.78	42.46	42.73	42.34	1.23%	99,295
Sep 23, 2024	41.86	42.28	41.82	42.21	41.83	0.76%	128,292
Sep 20, 2024	41.97	42.12	41.73	41.89	41.51	-3.52%	257,746
Sep 19, 2024	43.40	43.45	42.87	43.42	43.03	1.88%	70,244
Sep 18, 2024	42.85	43.44	42.61	42.62	42.23	-0.05%	83,268
Sep 17, 2024	43.13	43.13	42.64	42.64	42.25	-0.47%	56,657
Sep 16, 2024	42.74	42.89	42.31	42.84	42.45	1.49%	86,441
Sep 13, 2024	42.25	42.45	42.06	42.21	41.83	4.17%	87,133
Sep 12, 2024	40.16	40.64	40.03	40.52	40.15	0.70%	119,158
Sep 11, 2024	39.89	40.32	39.27	40.24	39.87	-3.87%	166,186
Sep 10, 2024	42.44	42.44	41.47	41.86	41.48	-1.02%	83,897
Sep 9, 2024	42.15	42.40	41.88	42.29	41.91	0.69%	74,344
Sep 6, 2024	42.78	42.87	41.68	42.00	41.62	-1.01%	167,890
Sep 5, 2024	42.33	42.52	42.14	42.43	42.04	1.10%	99,402
Sep 4, 2024	41.60	42.20	41.58	41.97	41.59	-0.14%	69,597
Sep 3, 2024	42.45	42.52	41.93	42.03	41.65	-0.99%	80,472
Aug 30, 2024	42.29	42.49	42.07	42.45	42.06	-1.80%	129,585
Aug 29, 2024	43.11	43.47	42.92	43.23	42.84	0.12%	117,651
Aug 28, 2024	43.21	43.40	43.04	43.18	42.79	-3.94%	125,239
Aug 27, 2024	44.61	45.13	44.61	44.95	44.54	-1.66%	71,300
Aug 26, 2024	45.92	46.05	45.61	45.71	45.29	0.42%	67,977
Aug 23, 2024	44.67	45.58	44.58	45.52	45.11	4.67%	135,573
Aug 22, 2024	43.87	43.94	43.39	43.49	43.10	-0.91%	72,499
Aug 21, 2024	43.81	44.08	43.71	43.89	43.49	0.30%	190,522
Aug 20, 2024	43.74	43.90	43.61	43.76	43.36	1.18%	94,063
Aug 19, 2024	42.78	43.29	42.70	43.25	42.86	4.57%	96,562
Aug 16, 2024	40.97	41.45	40.61	41.36	40.98	0.32%	146,223
Aug 15, 2024	41.32	41.61	41.03	41.23	40.86	0.83%	170,335
Aug 14, 2024	40.79	41.28	40.49	40.89	40.52	-0.58%	294,442
Aug 13, 2024	40.50	41.14	40.39	41.13	40.76	4.55%	95,456
Aug 12, 2024	39.60	39.69	39.24	39.34	38.98	-1.21%	69,093
Aug 9, 2024	39.79	40.03	39.54	39.82	39.46	-0.40%	104,990
Aug 8, 2024	39.53	40.28	39.53	39.98	39.62	3.01%	90,360
Aug 7, 2024	39.73	39.93	38.80	38.81	38.46	-0.87%	120,169
Aug 6, 2024	38.21	39.40	38.21	39.15	38.79	-0.96%	122,439
Aug 5, 2024	38.49	39.71	38.44	39.53	39.17	-3.49%	120,748
Aug 2, 2024	41.58	41.58	40.85	40.96	40.59	-5.12%	93,159
Aug 1, 2024	43.69	43.93	42.82	43.17	42.78	-0.37%	153,806