Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	43.23	43.41	42.85	43.05	43.05	-1.01%	169,281
Jun 17, 2025	44.18	44.18	43.45	43.49	43.49	-2.25%	99,968
Jun 16, 2025	44.44	44.85	44.23	44.49	44.49	2.56%	123,818
Jun 13, 2025	43.32	43.58	43.22	43.38	43.38	-0.53%	92,719
Jun 12, 2025	43.23	43.77	43.03	43.61	43.61	0.28%	129,169
Jun 11, 2025	43.70	43.89	43.17	43.49	43.49	-1.45%	125,538
Jun 10, 2025	43.84	44.35	43.84	44.13	44.13	-0.34%	155,130
Jun 9, 2025	43.95	44.45	43.75	44.28	44.28	3.22%	312,545
Jun 6, 2025	43.00	43.06	42.71	42.90	42.90	0.07%	148,400
Jun 5, 2025	43.00	43.20	42.43	42.87	42.87	-0.99%	233,049
Jun 4, 2025	43.10	43.77	42.60	43.30	43.30	6.76%	270,588
Jun 3, 2025	40.35	41.46	40.28	40.56	40.56	0.10%	113,881
Jun 2, 2025	40.42	40.64	40.02	40.52	40.52	-2.27%	193,172
May 30, 2025	41.57	41.60	41.09	41.46	41.46	-0.19%	217,408
May 29, 2025	41.16	41.60	41.10	41.54	41.54	1.61%	179,624
May 28, 2025	40.68	40.92	40.61	40.88	40.88	-0.17%	132,836
May 27, 2025	40.80	40.97	40.61	40.95	40.95	2.63%	168,447
May 23, 2025	39.29	39.93	39.29	39.90	39.90	2.52%	236,551
May 22, 2025	38.82	38.97	38.66	38.92	38.92	0.31%	203,377
May 21, 2025	38.75	39.52	38.68	38.80	38.80	0.75%	266,793
May 20, 2025	38.74	38.75	38.39	38.51	38.51	1.16%	118,489
May 19, 2025	37.20	38.10	37.20	38.07	38.07	2.15%	244,542
May 16, 2025	37.27	37.61	37.14	37.27	37.27	-0.19%	116,422
May 15, 2025	37.20	37.42	37.05	37.34	37.34	0.73%	104,503
May 14, 2025	37.01	37.20	36.87	37.07	37.07	0.95%	213,966
May 13, 2025	36.57	36.75	36.17	36.72	36.72	-0.08%	166,181
May 12, 2025	37.02	37.02	36.56	36.75	36.75	1.52%	179,616
May 9, 2025	36.04	36.23	35.96	36.20	36.20	0.50%	95,455
May 8, 2025	36.28	36.36	35.97	36.02	36.02	-0.85%	153,322
May 7, 2025	36.62	36.62	36.17	36.33	36.33	-0.85%	168,699
May 6, 2025	36.72	36.82	36.56	36.64	36.64	-0.46%	107,453
May 5, 2025	36.58	37.00	36.58	36.81	36.81	0.33%	128,189
May 2, 2025	36.40	36.81	36.22	36.69	36.69	3.47%	185,550
May 1, 2025	36.06	36.16	35.24	35.46	35.06	-1.45%	265,639
Apr 30, 2025	35.75	36.06	35.57	35.98	35.58	1.64%	188,831
Apr 29, 2025	35.23	35.53	35.21	35.40	35.01	1.93%	147,737
Apr 28, 2025	34.36	34.79	34.36	34.73	34.34	0.26%	161,186
Apr 25, 2025	35.00	35.00	34.19	34.64	34.25	0.14%	213,286
Apr 24, 2025	34.54	34.65	34.16	34.59	34.20	-0.09%	154,666
Apr 23, 2025	34.77	34.77	34.41	34.62	34.23	0.58%	135,694
Apr 22, 2025	34.14	34.44	33.89	34.42	34.04	1.41%	145,041
Apr 21, 2025	33.96	34.17	33.62	33.94	33.56	1.77%	297,985
Apr 17, 2025	33.27	33.58	33.09	33.35	32.98	-0.63%	180,058
Apr 16, 2025	33.30	33.77	33.27	33.56	33.19	1.02%	200,681
Apr 15, 2025	32.87	33.34	32.83	33.22	32.85	2.37%	210,999
Apr 14, 2025	32.48	32.71	31.86	32.45	32.09	-0.03%	269,982
Apr 11, 2025	31.39	32.52	31.39	32.46	32.10	5.63%	256,475
Apr 10, 2025	30.02	31.10	30.02	30.73	30.39	-2.20%	272,758
Apr 9, 2025	29.01	31.57	29.01	31.42	31.07	8.20%	369,915
Apr 8, 2025	30.99	31.40	28.76	29.04	28.72	-5.50%	417,564