Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	49.84	50.06	49.39	49.68	-	-1.08%	242,277
Jul 10, 2025	50.07	50.65	50.07	50.22	50.22	1.70%	399,917
Jul 9, 2025	50.32	50.39	49.10	49.38	49.38	-2.02%	331,431
Jul 8, 2025	51.17	51.21	50.19	50.40	50.40	8.71%	513,392
Jul 7, 2025	47.49	47.56	46.25	46.36	46.36	0.15%	441,828
Jul 3, 2025	46.50	46.53	46.18	46.29	46.29	1.60%	143,613
Jul 2, 2025	45.25	45.56	45.07	45.56	45.56	-0.20%	113,591
Jul 1, 2025	45.53	45.84	45.50	45.65	45.65	1.04%	144,561
Jun 30, 2025	44.87	45.23	44.80	45.18	45.18	1.94%	137,046
Jun 27, 2025	44.30	44.60	44.16	44.32	44.32	0.36%	157,791
Jun 26, 2025	44.24	44.35	43.92	44.16	44.16	-0.54%	139,474
Jun 25, 2025	44.00	44.42	43.83	44.40	44.40	-	188,109
Jun 24, 2025	44.29	44.54	44.17	44.40	44.40	2.83%	325,648
Jun 23, 2025	43.29	43.39	42.81	43.18	43.18	-0.07%	271,245
Jun 20, 2025	43.85	43.85	42.71	43.21	43.21	0.37%	270,838
Jun 18, 2025	43.23	43.41	42.85	43.05	43.05	-1.01%	169,381
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