Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	53.64	54.07	53.27	53.87	53.87	0.88%	267,896
Nov 24, 2025	52.19	53.40	51.96	53.40	53.40	1.19%	336,909
Nov 21, 2025	51.81	52.95	51.71	52.77	52.77	2.07%	191,102
Nov 20, 2025	52.73	52.73	51.62	51.70	51.70	-1.80%	259,252
Nov 19, 2025	52.60	52.94	52.22	52.65	52.65	-0.53%	139,324
Nov 18, 2025	52.00	53.11	52.00	52.93	52.93	-0.41%	124,180
Nov 17, 2025	53.66	53.83	53.03	53.15	53.15	-3.31%	116,465
Nov 14, 2025	54.55	55.13	54.36	54.97	54.97	1.03%	96,211
Nov 13, 2025	54.80	56.00	54.35	54.41	54.41	-0.77%	147,349
Nov 12, 2025	55.19	55.68	54.76	54.83	54.83	2.10%	301,308
Nov 11, 2025	53.86	54.11	53.61	53.70	53.70	-1.79%	168,089
Nov 10, 2025	54.49	54.98	54.05	54.68	54.68	2.69%	156,314
Nov 7, 2025	53.56	53.56	52.80	53.25	53.25	-3.29%	183,189
Nov 6, 2025	54.89	55.44	54.71	55.06	55.06	4.02%	210,848
Nov 5, 2025	52.38	52.96	52.05	52.93	52.93	-0.21%	195,533
Nov 4, 2025	52.70	53.57	52.62	53.04	53.04	1.18%	229,584
Nov 3, 2025	52.01	52.57	52.01	52.42	52.42	1.41%	195,558
Oct 31, 2025	51.55	51.80	51.07	51.69	51.69	0.53%	162,554
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