Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	43.59	44.89	43.48	44.78	44.37	9.92%	319,795
Sep 25, 2024	40.43	40.95	40.34	40.74	40.37	-4.66%	480,378
Sep 24, 2024	42.50	42.78	42.46	42.73	42.34	1.23%	99,295
Sep 23, 2024	41.86	42.28	41.82	42.21	41.83	0.76%	128,292
Sep 20, 2024	41.97	42.12	41.73	41.89	41.51	-3.52%	257,746
Sep 19, 2024	43.40	43.45	42.87	43.42	43.03	1.88%	70,244
Sep 18, 2024	42.85	43.44	42.61	42.62	42.23	-0.05%	83,268
Sep 17, 2024	43.13	43.13	42.64	42.64	42.25	-0.47%	56,657
Sep 16, 2024	42.74	42.89	42.31	42.84	42.45	1.49%	86,441
Sep 13, 2024	42.25	42.45	42.06	42.21	41.83	4.17%	87,133
Sep 12, 2024	40.16	40.64	40.03	40.52	40.15	0.70%	119,158
Sep 11, 2024	39.89	40.32	39.27	40.24	39.87	-3.87%	166,186
Sep 10, 2024	42.44	42.44	41.47	41.86	41.48	-1.02%	83,897
Sep 9, 2024	42.15	42.40	41.88	42.29	41.91	0.69%	74,344
Sep 6, 2024	42.78	42.87	41.68	42.00	41.62	-1.01%	167,890
Sep 5, 2024	42.33	42.52	42.14	42.43	42.04	1.10%	99,402
Sep 4, 2024	41.60	42.20	41.58	41.97	41.59	-0.14%	69,597
Sep 3, 2024	42.45	42.52	41.93	42.03	41.65	-0.99%	80,472
Aug 30, 2024	42.29	42.49	42.07	42.45	42.06	-1.80%	129,585
Aug 29, 2024	43.11	43.47	42.92	43.23	42.84	0.12%	117,651
Aug 28, 2024	43.21	43.40	43.04	43.18	42.79	-3.94%	125,239
Aug 27, 2024	44.61	45.13	44.61	44.95	44.54	-1.66%	71,300
Aug 26, 2024	45.92	46.05	45.61	45.71	45.29	0.42%	67,977
Aug 23, 2024	44.67	45.58	44.58	45.52	45.11	4.67%	135,573
Aug 22, 2024	43.87	43.94	43.39	43.49	43.10	-0.91%	72,499
Aug 21, 2024	43.81	44.08	43.71	43.89	43.49	0.30%	190,522
Aug 20, 2024	43.74	43.90	43.61	43.76	43.36	1.18%	94,063
Aug 19, 2024	42.78	43.29	42.70	43.25	42.86	4.57%	96,562
Aug 16, 2024	40.97	41.45	40.61	41.36	40.98	0.32%	146,223
Aug 15, 2024	41.32	41.61	41.03	41.23	40.86	0.83%	170,335
Aug 14, 2024	40.79	41.28	40.49	40.89	40.52	-0.58%	294,442
Aug 13, 2024	40.50	41.14	40.39	41.13	40.76	4.55%	95,456
Aug 12, 2024	39.60	39.69	39.24	39.34	38.98	-1.21%	69,093
Aug 9, 2024	39.79	40.03	39.54	39.82	39.46	-0.40%	104,990
Aug 8, 2024	39.53	40.28	39.53	39.98	39.62	3.01%	90,360
Aug 7, 2024	39.73	39.93	38.80	38.81	38.46	-0.87%	120,169
Aug 6, 2024	38.21	39.40	38.21	39.15	38.79	-0.96%	122,439
Aug 5, 2024	38.49	39.71	38.44	39.53	39.17	-3.49%	120,748
Aug 2, 2024	41.58	41.58	40.85	40.96	40.59	-5.12%	93,159
Aug 1, 2024	43.69	43.93	42.82	43.17	42.78	-0.37%	153,806
Jul 31, 2024	43.53	43.67	43.27	43.33	42.94	1.00%	95,870
Jul 30, 2024	43.09	43.25	42.84	42.90	42.51	-0.88%	113,888
Jul 29, 2024	43.14	43.37	42.85	43.28	42.89	3.29%	174,158
Jul 26, 2024	40.64	41.97	40.32	41.90	41.52	7.96%	132,512
Jul 25, 2024	38.88	39.34	38.80	38.81	38.46	0.70%	129,601
Jul 24, 2024	39.50	39.65	38.53	38.54	38.19	-2.01%	93,106
Jul 23, 2024	39.33	39.52	39.17	39.33	38.97	0.08%	61,439
Jul 22, 2024	39.45	39.57	38.97	39.30	38.94	4.33%	91,854
Jul 19, 2024	38.00	38.13	37.63	37.67	37.33	-0.74%	76,229
Jul 18, 2024	38.73	38.73	37.88	37.95	37.61	-1.07%	101,851
Jul 17, 2024	38.67	38.67	38.27	38.36	38.01	0.71%	127,541
Jul 16, 2024	37.80	38.15	37.65	38.09	37.74	2.59%	107,919
Jul 15, 2024	37.48	37.48	37.13	37.13	36.79	-1.38%	63,029
Jul 12, 2024	38.12	38.12	37.46	37.65	37.31	-0.26%	122,342
Jul 11, 2024	37.75	37.96	37.70	37.75	37.41	1.56%	77,604
Jul 10, 2024	37.13	37.23	37.03	37.17	36.83	-0.08%	143,681
Jul 9, 2024	37.45	37.45	37.16	37.20	36.86	-1.12%	142,961
Jul 8, 2024	37.73	37.80	37.61	37.62	37.28	-1.80%	102,111
Jul 5, 2024	38.40	38.49	38.02	38.31	37.96	3.04%	157,738
Jul 3, 2024	36.65	37.30	36.65	37.18	36.84	3.05%	124,854
Jul 2, 2024	35.70	36.11	35.62	36.08	35.75	4.25%	105,604