Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	68.00	69.85	67.99	69.11	69.11	2.66%	133,340
Apr 16, 2026	67.04	68.00	66.40	67.32	67.32	1.88%	236,804
Apr 15, 2026	68.22	68.31	65.40	66.08	66.08	-3.22%	630,291
Apr 14, 2026	67.96	68.39	67.59	68.28	68.28	0.54%	212,294
Apr 13, 2026	66.68	68.05	66.07	67.91	67.91	0.89%	259,059
Apr 10, 2026	67.31	67.67	66.77	67.31	67.31	1.01%	170,643
Apr 9, 2026	65.35	66.89	65.35	66.64	66.64	0.35%	153,528
Apr 8, 2026	66.20	66.82	64.91	66.41	66.41	6.17%	250,748
Apr 7, 2026	62.11	62.60	61.29	62.55	62.55	-0.33%	217,997
Apr 6, 2026	62.66	62.90	62.18	62.76	62.76	0.97%	160,138
Apr 2, 2026	60.59	62.66	60.59	62.16	62.16	-0.54%	164,330
Apr 1, 2026	62.48	63.11	62.11	62.50	62.50	1.92%	221,263
Mar 31, 2026	58.45	61.32	58.45	61.32	61.32	2.78%	398,656
Mar 30, 2026	60.35	60.55	59.50	59.66	59.66	-1.92%	234,127
Mar 27, 2026	61.21	62.07	60.55	60.83	60.83	-0.15%	273,232
Mar 26, 2026	61.46	62.07	60.90	60.92	60.92	-1.33%	434,448
Mar 25, 2026	62.03	62.37	61.57	61.74	61.74	0.90%	340,312
Mar 24, 2026	60.52	61.48	59.93	61.19	61.19	-1.54%	366,928
Mar 23, 2026	61.90	62.80	61.50	62.15	62.15	0.70%	310,452
Mar 20, 2026	62.73	63.54	61.21	61.72	61.72	-1.52%	533,178
Mar 19, 2026	60.51	63.13	60.51	62.67	62.67	3.04%	458,771
Mar 18, 2026	61.80	62.02	60.78	60.82	60.82	-0.62%	397,940
Mar 17, 2026	61.28	61.91	60.92	61.20	61.20	1.22%	220,837
Mar 16, 2026	60.14	60.90	59.72	60.46	60.46	2.84%	342,182
Mar 13, 2026	59.95	60.29	58.75	58.79	58.79	-0.74%	505,286
Mar 12, 2026	60.16	60.42	58.85	59.23	59.23	-2.36%	386,590
Mar 11, 2026	61.25	61.27	60.27	60.66	60.66	-0.46%	216,974
Mar 10, 2026	61.28	62.17	60.48	60.94	60.94	-1.02%	331,225
Mar 9, 2026	58.83	61.62	58.69	61.57	61.57	3.08%	337,123
Mar 6, 2026	59.72	60.32	58.55	59.73	59.73	-1.87%	471,953
Mar 5, 2026	62.39	62.39	59.70	60.87	60.87	-4.98%	893,857
Mar 4, 2026	63.25	64.43	62.29	64.06	64.06	0.45%	578,868
Mar 3, 2026	63.24	64.04	61.60	63.77	63.77	-2.64%	359,450
Mar 2, 2026	64.00	65.56	60.69	65.50	65.50	-1.96%	616,212
Feb 27, 2026	68.27	68.27	66.35	66.81	66.81	-3.93%	275,183
Feb 26, 2026	71.24	71.24	68.58	69.54	69.54	-1.79%	241,730
Feb 25, 2026	70.15	70.81	69.98	70.81	70.81	0.54%	258,581
Feb 24, 2026	69.43	70.62	69.30	70.43	70.43	0.73%	225,918
Feb 23, 2026	70.87	71.15	69.80	69.92	69.92	-2.51%	152,384
Feb 20, 2026	70.00	71.72	69.65	71.72	71.72	3.06%	234,375
Feb 19, 2026	69.80	69.87	69.18	69.59	69.59	-0.44%	213,824
Feb 18, 2026	69.66	70.15	69.11	69.90	69.90	0.95%	208,532
Feb 17, 2026	69.34	70.33	68.40	69.24	69.24	-0.84%	175,382
Feb 13, 2026	69.88	70.35	69.08	69.83	69.83	0.07%	441,372
Feb 12, 2026	72.61	73.40	69.44	69.78	69.78	2.24%	549,771
Feb 11, 2026	69.38	69.99	67.85	68.25	68.25	2.32%	381,205
Feb 10, 2026	66.68	67.52	66.44	66.70	66.70	3.17%	279,759
Feb 9, 2026	64.40	65.07	64.08	64.65	64.65	-0.78%	216,835
Feb 6, 2026	65.02	65.64	63.93	65.16	65.16	5.45%	270,963
Feb 5, 2026	60.46	62.07	60.46	61.79	61.79	2.05%	323,688