Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	79.54	80.06	78.75	79.15	79.15	1.51%	153,551
Aug 27, 2026	77.95	78.42	77.77	77.97	77.97	0.61%	114,277
Aug 26, 2026	77.26	77.92	77.19	77.50	77.50	0.90%	103,996
Aug 25, 2026	76.20	76.82	76.05	76.81	76.81	2.36%	116,285
Aug 24, 2026	74.37	75.16	74.12	75.04	75.04	0.55%	160,818
Aug 21, 2026	74.91	75.11	74.41	74.63	74.63	4.07%	157,578
Aug 20, 2026	72.54	72.54	71.46	71.71	71.71	-2.51%	109,694
Aug 19, 2026	75.99	76.19	73.42	73.56	73.56	-1.74%	196,007
Aug 18, 2026	75.23	75.51	74.58	74.86	74.86	-1.40%	118,023
Aug 17, 2026	75.77	76.34	75.61	75.92	75.92	0.74%	75,816
Aug 14, 2026	75.19	75.92	75.05	75.36	75.36	0.72%	105,523
Aug 13, 2026	74.49	75.09	74.33	74.82	74.82	1.57%	235,773
Aug 12, 2026	73.44	73.75	72.91	73.66	73.66	0.70%	171,120
Aug 11, 2026	73.69	74.21	73.03	73.15	73.15	-1.19%	193,145
Aug 10, 2026	73.96	74.17	72.91	74.03	74.03	-2.35%	198,878
Aug 7, 2026	77.21	77.54	75.03	75.81	75.81	2.10%	293,554
Aug 6, 2026	74.29	74.73	73.78	74.25	74.25	2.58%	167,959
Aug 5, 2026	72.24	73.28	72.18	72.38	72.38	0.99%	104,921
Aug 4, 2026	71.17	72.50	71.17	71.67	71.67	0.69%	190,257
Aug 3, 2026	71.42	71.76	70.74	71.18	71.18	1.79%	199,321
Jul 31, 2026	71.57	71.57	69.60	69.93	69.93	-3.34%	307,386
Jul 30, 2026	70.99	72.40	70.91	72.35	72.35	5.67%	303,466
Jul 29, 2026	68.40	69.73	68.30	68.47	68.47	-1.92%	249,994
Jul 28, 2026	69.76	70.18	68.81	69.81	69.81	-2.36%	233,026
Jul 27, 2026	71.94	72.33	71.12	71.50	71.50	0.01%	151,586
Jul 24, 2026	73.16	73.16	71.25	71.49	71.49	-0.22%	412,571
Jul 23, 2026	71.04	72.90	70.70	71.65	71.65	1.42%	271,453
Jul 22, 2026	71.27	72.19	70.56	70.65	70.65	-1.72%	206,400
Jul 21, 2026	71.13	72.28	71.07	71.89	71.89	4.05%	180,785
Jul 20, 2026	69.40	69.85	68.73	69.09	69.09	-2.36%	174,717