Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.01	34.01	33.35	33.63	33.63	-1.55%	595,515
Feb 20, 2025	33.43	34.29	33.41	34.16	34.16	0.71%	558,812
Feb 19, 2025	33.77	34.01	33.67	33.92	33.92	-1.22%	365,376
Feb 18, 2025	34.05	34.37	33.72	34.34	34.34	1.45%	771,054
Feb 14, 2025	34.13	34.13	33.79	33.85	33.85	-0.56%	649,830
Feb 13, 2025	33.87	34.05	33.41	34.04	34.04	0.29%	331,441
Feb 12, 2025	33.75	34.13	33.51	33.94	33.94	-0.64%	247,629
Feb 11, 2025	34.05	34.21	33.90	34.16	34.16	-0.58%	144,071
Feb 10, 2025	33.93	34.48	33.93	34.36	34.36	1.93%	218,607
Feb 7, 2025	34.14	34.36	33.62	33.71	33.71	-2.46%	144,146
Feb 6, 2025	34.76	34.81	34.26	34.56	34.56	-1.76%	150,717
Feb 5, 2025	35.39	35.39	34.96	35.18	35.18	-0.40%	135,179
Feb 4, 2025	34.88	35.36	34.88	35.32	35.32	2.44%	101,554
Feb 3, 2025	34.28	34.62	34.03	34.48	34.48	-1.54%	187,427
Jan 31, 2025	35.53	35.60	35.02	35.02	35.02	-1.38%	199,127
Jan 30, 2025	35.60	35.69	35.27	35.51	35.51	0.57%	137,543
Jan 29, 2025	35.44	35.72	35.16	35.31	35.31	-0.17%	107,031
Jan 28, 2025	35.13	35.45	35.05	35.37	35.37	0.43%	180,969
Jan 27, 2025	35.01	35.26	34.65	35.22	35.22	0.17%	254,536
Jan 24, 2025	35.77	35.77	35.11	35.16	35.16	-0.51%	152,219
Jan 23, 2025	35.29	35.52	35.05	35.34	35.34	0.34%	139,344
Jan 22, 2025	35.44	35.51	35.13	35.22	35.22	-0.76%	246,132
Jan 21, 2025	34.95	35.55	34.74	35.49	35.49	2.75%	212,623
Jan 17, 2025	34.55	34.66	34.25	34.54	34.54	-1.03%	279,891
Jan 16, 2025	34.82	34.97	34.57	34.90	34.90	-1.19%	313,506
Jan 15, 2025	35.36	35.48	35.10	35.32	35.32	2.64%	118,936
Jan 14, 2025	34.40	34.56	34.02	34.41	34.41	-0.29%	272,795
Jan 13, 2025	33.69	34.51	33.69	34.51	34.51	2.65%	163,010
Jan 10, 2025	33.56	33.92	33.44	33.62	33.62	-0.18%	209,988
Jan 8, 2025	33.66	33.81	33.42	33.68	33.68	0.09%	141,582
Jan 7, 2025	33.88	33.97	33.55	33.65	33.65	-0.06%	156,922
Jan 6, 2025	33.78	33.93	33.61	33.67	33.67	1.17%	116,159
Jan 3, 2025	32.92	33.30	32.92	33.28	33.28	1.74%	137,068
Jan 2, 2025	32.86	32.88	32.50	32.71	32.71	-0.52%	222,749
Dec 31, 2024	32.82	33.11	32.73	32.88	32.88	0.03%	143,492
Dec 30, 2024	32.73	32.96	32.58	32.87	32.87	-0.93%	179,254
Dec 27, 2024	33.16	33.43	32.99	33.18	33.18	-1.43%	241,403
Dec 26, 2024	33.75	34.02	33.51	33.66	33.66	-1.75%	183,830
Dec 24, 2024	33.74	34.37	33.74	34.26	34.26	0.41%	62,910
Dec 23, 2024	33.90	34.20	33.81	34.12	34.12	0.83%	149,900
Dec 20, 2024	33.28	34.16	33.28	33.84	33.84	0.33%	290,291
Dec 19, 2024	34.07	34.34	33.68	33.73	33.73	-0.71%	235,124
Dec 18, 2024	35.24	35.24	33.93	33.97	33.97	-0.50%	316,044
Dec 17, 2024	34.30	34.41	33.91	34.14	34.14	-1.39%	253,333
Dec 16, 2024	35.04	35.04	34.59	34.62	34.62	-0.89%	193,549
Dec 13, 2024	34.74	35.07	34.66	34.93	34.93	-1.33%	260,657
Dec 12, 2024	35.80	35.82	35.34	35.40	35.40	-1.34%	186,059
Dec 11, 2024	35.63	36.03	35.43	35.88	35.88	1.79%	198,122
Dec 10, 2024	35.40	35.59	35.18	35.25	35.25	-1.23%	222,360
Dec 9, 2024	35.75	36.00	35.54	35.69	35.69	-1.30%	142,578
Dec 6, 2024	36.13	36.60	36.03	36.16	36.16	1.46%	200,124
Dec 5, 2024	35.74	35.90	35.43	35.64	35.64	-6.28%	282,906
Dec 4, 2024	37.58	38.22	37.57	38.03	38.03	-1.68%	214,635
Dec 3, 2024	37.18	38.94	37.18	38.68	38.68	-0.46%	349,324
Dec 2, 2024	38.78	38.98	38.73	38.86	38.86	0.73%	162,325
Nov 29, 2024	38.54	38.75	38.48	38.58	38.58	-4.17%	147,169
Nov 27, 2024	39.65	40.42	39.65	40.26	40.26	2.42%	228,736
Nov 26, 2024	38.83	39.39	38.73	39.31	39.31	-1.82%	181,439
Nov 25, 2024	40.40	40.43	40.02	40.04	40.04	0.73%	84,822
Nov 22, 2024	39.54	39.85	39.44	39.75	39.75	0.23%	84,799
Nov 21, 2024	39.86	39.86	39.61	39.66	39.66	0.20%	59,319
Nov 20, 2024	39.75	39.78	39.47	39.58	39.58	2.62%	129,892
Nov 19, 2024	38.19	38.69	38.04	38.57	38.57	1.02%	118,086
Nov 18, 2024	38.14	38.41	38.07	38.18	38.18	-0.08%	171,300
Nov 15, 2024	38.40	38.48	38.05	38.21	38.21	-3.73%	170,311
Nov 14, 2024	39.83	40.25	39.60	39.69	39.69	0.28%	165,947
Nov 13, 2024	40.10	40.10	39.57	39.58	39.58	0.51%	95,241
Nov 12, 2024	39.68	39.72	39.27	39.38	39.38	-2.14%	71,293
Nov 11, 2024	40.59	40.59	40.17	40.24	40.24	-0.76%	62,835
Nov 8, 2024	40.94	40.94	40.31	40.55	40.55	-1.79%	105,105
Nov 7, 2024	40.92	41.37	40.88	41.29	41.29	3.28%	132,740
Nov 6, 2024	40.01	40.17	39.68	39.98	39.98	0.81%	396,248
Nov 5, 2024	39.44	39.66	39.44	39.66	39.66	1.07%	54,574
Nov 4, 2024	39.50	39.67	39.24	39.24	39.24	0.36%	99,508
Nov 1, 2024	39.12	39.78	39.10	39.10	39.10	3.38%	118,206
Oct 31, 2024	37.69	38.00	37.41	37.82	37.82	-3.84%	270,903
Oct 30, 2024	39.76	39.76	39.33	39.33	39.33	-3.74%	156,260
Oct 29, 2024	40.78	41.01	40.76	40.86	40.86	0.96%	177,597
Oct 28, 2024	40.44	40.65	40.37	40.47	40.47	-2.06%	103,651
Oct 25, 2024	41.85	42.33	41.32	41.32	41.32	1.22%	143,644
Oct 24, 2024	41.00	41.00	40.56	40.82	40.82	-0.17%	60,957
Oct 23, 2024	40.68	40.91	40.55	40.89	40.89	0.10%	67,421
Oct 22, 2024	40.64	40.92	40.64	40.85	40.85	1.06%	81,449
Oct 21, 2024	41.00	41.00	40.39	40.42	40.42	-2.63%	103,230
Oct 18, 2024	41.60	41.69	41.38	41.51	41.51	-0.12%	87,816
Oct 17, 2024	41.76	41.77	41.36	41.56	41.56	-0.65%	171,826
Oct 16, 2024	41.76	41.92	41.56	41.83	41.83	-0.10%	110,447
Oct 15, 2024	42.81	42.81	41.84	41.87	41.87	-3.08%	117,036
Oct 14, 2024	42.71	43.23	42.54	43.20	43.20	1.41%	148,713
Oct 11, 2024	42.36	42.80	41.75	42.60	42.60	1.24%	574,267
Oct 10, 2024	42.07	42.21	41.91	42.08	42.08	1.18%	118,411
Oct 9, 2024	41.30	41.82	41.30	41.59	41.59	0.19%	202,711
Oct 8, 2024	41.63	41.63	41.24	41.51	41.51	0.19%	207,839
Oct 7, 2024	41.50	41.75	41.21	41.43	41.43	0.19%	109,832
Oct 4, 2024	41.35	41.62	40.93	41.35	41.35	-0.72%	108,194
Oct 3, 2024	41.79	41.84	41.51	41.65	41.65	-1.44%	41,314
Oct 2, 2024	42.00	42.42	41.85	42.26	42.26	1.32%	93,848
Oct 1, 2024	42.49	42.49	41.61	41.71	41.71	-1.56%	122,821
Sep 30, 2024	42.97	42.97	42.08	42.37	42.37	-2.75%	110,896
Sep 27, 2024	44.16	44.50	43.57	43.57	43.17	-2.70%	208,259