Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	69.34	70.33	68.40	69.24	69.24	-0.84%	175,382
Feb 13, 2026	69.88	70.35	69.08	69.83	69.83	0.07%	441,372
Feb 12, 2026	72.61	73.40	69.44	69.78	69.78	2.24%	549,771
Feb 11, 2026	69.38	69.99	67.85	68.25	68.25	2.32%	381,205
Feb 10, 2026	66.68	67.52	66.44	66.70	66.70	3.17%	279,759
Feb 9, 2026	64.40	65.07	64.08	64.65	64.65	-0.78%	216,835
Feb 6, 2026	65.02	65.64	63.93	65.16	65.16	5.45%	270,963
Feb 5, 2026	60.46	62.07	60.46	61.79	61.79	2.05%	323,688
Feb 4, 2026	61.80	61.93	60.30	60.55	60.55	0.22%	265,626
Feb 3, 2026	61.26	61.73	60.02	60.42	60.42	3.19%	312,145
Feb 2, 2026	57.39	58.56	57.29	58.55	58.55	0.38%	190,520
Jan 30, 2026	58.62	59.03	57.91	58.33	58.33	-2.16%	151,575
Jan 29, 2026	59.35	59.83	58.50	59.62	59.62	1.21%	147,127
Jan 28, 2026	59.59	59.59	58.21	58.91	58.91	-3.01%	239,872
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