Shinhan Financial Group Co., Ltd. (SHG)

Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	59.26	59.45	58.29	58.85	-	-3.11%	239,183
Jan 27, 2026	59.91	60.74	59.63	60.74	60.74	4.87%	233,144
Jan 26, 2026	58.18	58.40	57.43	57.92	57.92	-0.57%	179,911
Jan 23, 2026	57.23	58.44	56.86	58.25	58.25	2.05%	155,576
Jan 22, 2026	57.29	57.29	56.50	57.08	57.08	-0.37%	266,681
Jan 21, 2026	56.05	57.33	55.78	57.29	57.29	2.97%	453,554
Jan 20, 2026	54.87	55.66	54.60	55.64	55.64	3.32%	384,709
Jan 16, 2026	53.85	54.10	53.43	53.85	53.85	-0.46%	881,844
Jan 15, 2026	54.52	54.78	53.96	54.10	54.10	-1.08%	120,555
Jan 14, 2026	54.00	54.71	53.90	54.69	54.69	2.80%	126,389
Jan 13, 2026	53.41	53.59	53.03	53.20	53.20	-0.73%	112,831
Jan 12, 2026	53.71	53.79	53.27	53.59	53.59	-0.65%	125,445
Jan 9, 2026	53.47	54.00	53.37	53.94	53.94	1.56%	136,818
Jan 8, 2026	53.50	54.00	52.78	53.11	53.11	-2.05%	86,294
Jan 7, 2026	54.81	54.83	54.04	54.22	54.22	-2.20%	134,609
Jan 6, 2026	55.99	55.99	55.31	55.44	55.44	-0.40%	140,953
Jan 5, 2026	56.11	56.24	55.30	55.66	55.66	3.04%	382,369
Jan 2, 2026	53.87	54.02	53.37	54.02	54.02	0.73%	211,412
Dec 31, 2025	53.74	53.74	53.47	53.63	53.63	-0.37%	65,736
Dec 30, 2025	53.96	54.05	53.44	53.83	53.83	-0.88%	100,958
Dec 29, 2025	54.13	54.50	54.11	54.31	54.31	0.65%	120,325
Dec 26, 2025	54.14	54.93	53.52	53.96	53.96	-0.33%	127,201
Dec 24, 2025	53.60	54.26	53.32	54.14	54.14	2.97%	75,133
Dec 23, 2025	51.73	52.66	51.59	52.58	52.58	-1.57%	201,718
Dec 22, 2025	53.65	53.65	52.86	53.42	53.42	0.21%	112,020
Dec 19, 2025	52.68	53.45	52.68	53.31	53.31	1.56%	263,521
Dec 18, 2025	52.31	52.89	52.31	52.49	52.49	0.86%	164,862
Dec 17, 2025	52.14	52.37	51.74	52.04	52.04	-0.15%	137,977
Dec 16, 2025	51.88	52.38	51.88	52.12	52.12	-2.38%	224,003
Dec 15, 2025	53.14	53.49	52.98	53.39	53.39	0.58%	135,180
Dec 12, 2025	53.12	53.81	52.47	53.08	53.08	0.04%	256,155
Dec 11, 2025	52.95	53.27	52.90	53.06	53.06	-0.73%	171,757
Dec 10, 2025	53.04	53.48	52.82	53.45	53.45	-0.26%	156,155
Dec 9, 2025	53.44	53.89	52.95	53.59	53.59	0.39%	103,782
Dec 8, 2025	53.91	53.91	53.10	53.38	53.38	-1.60%	145,409
Dec 5, 2025	54.79	55.02	54.16	54.25	54.25	0.80%	123,080
Dec 4, 2025	53.80	54.09	53.61	53.82	53.82	-2.57%	145,255
Dec 3, 2025	55.17	55.36	54.50	55.24	55.24	-1.59%	185,909
Dec 2, 2025	55.85	56.13	55.17	56.13	56.13	2.54%	257,816
Dec 1, 2025	54.83	55.05	54.16	54.74	54.74	1.20%	183,536
Nov 28, 2025	54.20	54.32	53.85	54.09	54.09	-0.73%	130,179
Nov 26, 2025	54.51	54.62	53.91	54.49	54.49	1.15%	195,402
Nov 25, 2025	53.64	54.07	53.27	53.87	53.87	0.88%	267,896
Nov 24, 2025	52.19	53.40	51.96	53.40	53.40	1.19%	336,909
Nov 21, 2025	51.81	52.95	51.71	52.77	52.77	2.07%	191,124
Nov 20, 2025	52.73	52.73	51.62	51.70	51.70	-1.80%	259,252
Nov 19, 2025	52.60	52.94	52.22	52.65	52.65	-0.53%	139,324
Nov 18, 2025	52.00	53.11	52.00	52.93	52.93	-0.41%	124,180
Nov 17, 2025	53.66	53.83	53.03	53.15	53.15	-3.31%	116,465
Nov 14, 2025	54.55	55.13	54.36	54.97	54.97	1.03%	96,211

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.