Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	64.63	65.06	63.77	64.89	64.89	2.16%	194,024
Nov 6, 2026	63.63	64.05	63.25	63.52	63.52	0.55%	280,470
Nov 5, 2026	65.51	66.38	62.68	63.17	63.17	-2.91%	275,661
Nov 4, 2026	64.76	65.55	64.22	65.06	65.06	2.81%	254,117
Nov 3, 2026	63.99	63.99	63.06	63.28	63.28	-1.60%	150,468
Nov 2, 2026	65.40	65.40	64.12	64.31	64.31	-1.95%	165,613
Oct 30, 2026	66.19	66.62	65.00	65.59	65.59	-0.46%	200,446
Oct 29, 2026	65.86	66.45	65.36	65.89	65.89	0.41%	196,043
Oct 28, 2026	65.46	66.14	64.64	65.62	65.62	1.99%	294,730
Oct 27, 2026	66.37	66.37	64.23	64.34	64.34	-1.38%	463,122
Oct 26, 2026	65.40	65.59	64.51	65.24	65.24	-1.60%	270,710
Oct 23, 2026	66.45	66.73	65.89	66.30	66.30	-2.37%	294,453
Oct 22, 2026	68.40	68.92	67.55	67.91	67.91	-2.74%	163,185
Oct 21, 2026	70.74	70.79	69.11	69.82	69.82	0.01%	144,295
Oct 20, 2026	69.06	70.27	69.06	69.81	69.81	0.26%	172,016
Oct 19, 2026	71.38	71.38	69.51	69.63	69.63	-0.97%	196,988
Oct 16, 2026	70.90	71.73	70.01	70.31	70.31	-1.43%	218,418
Oct 15, 2026	70.64	71.33	69.66	71.33	71.33	0.88%	241,668
Oct 14, 2026	71.30	71.59	70.25	70.71	70.71	-5.20%	260,416
Oct 13, 2026	74.65	75.17	73.70	74.59	74.59	-0.82%	182,923
Oct 12, 2026	75.97	76.11	75.17	75.21	75.21	-0.41%	120,792
Oct 9, 2026	75.06	75.58	75.06	75.52	75.52	0.19%	172,384
Oct 8, 2026	74.88	75.78	74.00	75.38	75.38	-2.24%	196,941
Oct 7, 2026	76.73	77.35	75.66	77.11	77.11	-1.03%	148,215
Oct 6, 2026	77.89	78.40	77.30	77.91	77.91	-0.70%	153,693
Oct 5, 2026	78.32	78.95	77.98	78.46	78.46	0.55%	115,610
Oct 2, 2026	78.47	78.47	76.66	78.03	78.03	1.87%	360,081
Oct 1, 2026	76.08	76.65	75.01	76.60	76.60	-1.38%	135,972
Sep 30, 2026	79.10	79.14	76.66	77.67	77.67	-5.04%	354,835
Sep 29, 2026	81.62	81.85	80.76	81.79	81.79	0.83%	201,751
Sep 28, 2026	81.31	82.18	80.99	81.12	81.12	0.21%	110,771
Sep 25, 2026	81.53	81.53	80.59	80.95	80.95	1.71%	99,713
Sep 24, 2026	79.67	80.15	79.04	79.59	79.59	-0.30%	105,383
Sep 23, 2026	79.80	80.39	79.27	79.83	79.83	-3.54%	141,402
Sep 22, 2026	82.57	83.32	81.97	82.76	82.76	0.57%	191,277
Sep 21, 2026	82.34	83.20	82.15	82.29	82.29	2.68%	116,753
Sep 18, 2026	79.87	80.46	79.34	80.14	80.14	-3.00%	214,119
Sep 17, 2026	82.81	83.25	82.51	82.62	82.62	1.31%	134,143
Sep 16, 2026	82.76	83.90	80.61	81.55	81.55	-1.31%	158,783
Sep 15, 2026	83.31	83.35	82.08	82.63	82.63	-1.76%	131,005
Sep 14, 2026	83.91	84.55	83.78	84.11	84.11	0.06%	128,619
Sep 11, 2026	83.48	84.82	83.32	84.06	84.06	3.48%	119,588
Sep 10, 2026	81.15	81.69	80.89	81.23	81.23	-0.59%	108,416
Sep 9, 2026	82.20	82.68	81.25	81.71	81.71	-2.19%	142,057
Sep 8, 2026	84.52	85.57	83.54	83.54	83.54	1.53%	202,290
Sep 4, 2026	80.52	82.52	80.47	82.28	82.28	-2.59%	120,743
Sep 3, 2026	84.34	84.65	83.75	84.47	84.47	3.76%	322,683
Sep 2, 2026	80.30	81.90	80.30	81.41	81.41	1.84%	141,384
Sep 1, 2026	79.76	81.12	79.22	79.94	79.94	0.97%	155,388
Aug 31, 2026	79.29	79.57	78.83	79.17	79.17	0.03%	128,979