Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	51.55	51.80	51.07	51.69	51.69	0.53%	162,549
Oct 30, 2025	52.23	52.72	50.85	51.42	51.42	-2.34%	409,923
Oct 29, 2025	52.87	53.38	52.33	52.65	52.65	-0.04%	461,333
Oct 28, 2025	52.00	52.77	51.77	52.67	52.67	0.25%	250,479
Oct 27, 2025	52.35	52.99	52.27	52.54	52.54	1.84%	225,087
Oct 24, 2025	51.32	51.67	51.25	51.59	51.59	0.17%	149,569
Oct 23, 2025	51.48	51.73	51.29	51.50	51.50	-1.19%	237,621
Oct 22, 2025	52.17	52.32	51.95	52.12	52.12	-	416,556
Oct 21, 2025	52.19	52.48	52.10	52.12	52.12	-1.53%	258,283
Oct 20, 2025	52.75	53.42	52.75	52.93	52.93	1.07%	242,334
Oct 17, 2025	51.46	52.58	51.46	52.37	52.37	1.55%	267,538
Oct 16, 2025	51.65	52.08	51.38	51.57	51.57	1.88%	311,397
Oct 15, 2025	50.35	50.87	50.16	50.62	50.62	3.43%	281,918
Oct 14, 2025	47.79	49.43	47.05	48.94	48.94	-1.45%	353,964
Oct 13, 2025	49.71	49.74	49.23	49.66	49.66	0.67%	201,821
Oct 10, 2025	51.18	51.37	49.29	49.33	49.33	-3.88%	677,694
Oct 9, 2025	51.29	51.52	51.07	51.32	51.32	0.10%	477,884
Oct 8, 2025	50.34	51.43	50.34	51.27	51.27	2.29%	382,902
Oct 7, 2025	50.38	50.59	49.92	50.12	50.12	-0.75%	251,533
Oct 6, 2025	50.50	50.82	50.31	50.50	50.50	-0.28%	107,371
Oct 3, 2025	50.32	50.69	50.16	50.64	50.64	0.80%	108,534
Oct 2, 2025	50.82	50.82	50.09	50.24	50.24	-0.50%	167,671
Oct 1, 2025	50.39	50.56	50.16	50.49	50.49	0.24%	122,244
Sep 30, 2025	50.27	50.37	49.85	50.37	50.37	0.20%	133,457
Sep 29, 2025	50.36	50.59	50.10	50.27	50.27	2.74%	134,042
Sep 26, 2025	48.87	49.08	48.63	48.93	48.93	0.10%	100,584
Sep 25, 2025	48.72	49.04	48.64	48.88	48.88	0.35%	192,541
Sep 24, 2025	49.84	49.84	48.40	48.71	48.71	-2.07%	417,686
Sep 23, 2025	50.14	50.32	49.64	49.74	49.74	-0.34%	170,642
Sep 22, 2025	49.64	50.04	49.63	49.91	49.91	0.54%	160,246
Sep 19, 2025	49.51	49.94	49.37	49.64	49.64	0.75%	209,293
Sep 18, 2025	49.89	49.89	49.23	49.27	49.27	-1.48%	237,049
Sep 17, 2025	50.43	50.50	49.75	50.01	50.01	-1.01%	450,684
Sep 16, 2025	50.44	50.67	50.06	50.52	50.52	1.26%	388,329
Sep 15, 2025	50.00	50.04	49.78	49.89	49.89	1.05%	355,881
Sep 12, 2025	49.50	49.59	49.11	49.37	49.37	1.06%	192,526
Sep 11, 2025	49.05	49.24	48.71	48.85	48.85	-0.04%	182,356
Sep 10, 2025	48.80	49.22	48.75	48.87	48.87	3.14%	246,425
Sep 9, 2025	47.18	47.54	47.18	47.38	47.38	0.83%	190,705
Sep 8, 2025	46.59	46.99	46.26	46.99	46.99	0.38%	234,236
Sep 5, 2025	47.00	47.13	46.57	46.81	46.81	-0.19%	211,270
Sep 4, 2025	46.72	46.90	46.44	46.90	46.90	-1.86%	178,709
Sep 3, 2025	47.53	47.79	47.48	47.79	47.79	1.96%	144,312
Sep 2, 2025	46.44	46.87	46.28	46.87	46.87	-0.76%	181,589
Aug 29, 2025	46.88	47.25	46.73	47.23	47.23	-1.69%	194,475
Aug 28, 2025	47.68	48.04	47.68	48.04	48.04	1.37%	95,560
Aug 27, 2025	47.12	47.40	46.84	47.39	47.39	0.34%	118,097
Aug 26, 2025	46.97	47.26	46.77	47.23	47.23	-1.17%	150,274
Aug 25, 2025	48.54	48.54	47.79	47.79	47.79	-2.43%	125,005
Aug 22, 2025	48.25	49.11	48.25	48.98	48.98	1.81%	98,820