Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	35.46	-1.45%	265,639
Apr 30, 2025	35.75	36.06	35.57	35.98	35.98	1.64%	188,831
Apr 29, 2025	35.23	35.53	35.21	35.40	35.40	1.93%	147,737
Apr 28, 2025	34.36	34.79	34.36	34.73	34.73	0.26%	161,186
Apr 25, 2025	35.00	35.00	34.19	34.64	34.64	0.14%	213,286
Apr 24, 2025	34.54	34.65	34.16	34.59	34.59	-0.09%	154,666
Apr 23, 2025	34.77	34.77	34.41	34.62	34.62	0.58%	135,694
Apr 22, 2025	34.14	34.44	33.89	34.42	34.42	1.41%	145,041
Apr 21, 2025	33.96	34.17	33.62	33.94	33.94	1.77%	297,985
Apr 17, 2025	33.27	33.58	33.09	33.35	33.35	-0.63%	180,058
Apr 16, 2025	33.30	33.77	33.27	33.56	33.56	1.02%	200,681
Apr 15, 2025	32.87	33.34	32.83	33.22	33.22	2.37%	210,999
Apr 14, 2025	32.48	32.71	31.86	32.45	32.45	-0.03%	269,982
Apr 11, 2025	31.39	32.52	31.39	32.46	32.46	5.63%	256,475
Apr 10, 2025	30.02	31.10	30.02	30.73	30.73	-2.20%	272,758
Apr 9, 2025	29.01	31.57	29.01	31.42	31.42	8.20%	369,915
Apr 8, 2025	30.99	31.40	28.76	29.04	29.04	-5.50%	417,564
Apr 7, 2025	30.04	32.13	30.00	30.73	30.73	-0.39%	394,350
Apr 4, 2025	31.49	31.91	30.39	30.85	30.85	-3.50%	365,279
Apr 3, 2025	32.26	32.43	31.95	31.97	31.97	-3.91%	206,344
Apr 2, 2025	32.92	33.29	32.92	33.27	33.27	2.18%	196,710
Apr 1, 2025	32.32	32.77	32.32	32.56	32.56	1.50%	183,777
Mar 31, 2025	31.34	32.18	31.34	32.08	32.08	0.66%	300,032
Mar 28, 2025	32.65	32.77	31.72	31.87	31.87	-2.78%	211,327
Mar 27, 2025	32.84	33.04	32.69	32.78	32.78	-0.43%	168,310
Mar 26, 2025	33.39	33.39	32.82	32.92	32.92	-1.61%	170,016
Mar 25, 2025	33.45	33.57	33.33	33.46	33.46	0.42%	156,097
Mar 24, 2025	33.43	33.50	33.25	33.32	33.32	2.27%	205,116
Mar 21, 2025	32.54	32.72	32.47	32.58	32.58	0.28%	201,509
Mar 20, 2025	32.80	32.91	32.32	32.49	32.49	-1.01%	186,683
Mar 19, 2025	32.75	32.99	32.59	32.82	32.82	1.48%	353,892
Mar 18, 2025	32.50	32.50	32.07	32.34	32.34	-0.77%	247,131
Mar 17, 2025	32.49	32.75	32.34	32.59	32.59	2.00%	195,847
Mar 14, 2025	31.90	31.96	31.42	31.95	31.95	1.01%	211,338