Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	70.13	71.57	69.73	70.76	70.76	-1.10%	154,600
Jul 16, 2026	71.72	72.65	71.47	71.55	71.55	0.18%	173,796
Jul 15, 2026	71.40	72.12	71.15	71.42	71.42	0.21%	234,196
Jul 14, 2026	72.70	73.40	71.02	71.27	71.27	-2.34%	418,249
Jul 13, 2026	73.08	73.77	72.71	72.98	72.98	-0.41%	206,943
Jul 10, 2026	72.91	73.80	72.85	73.28	73.28	3.83%	149,981
Jul 9, 2026	70.51	70.66	69.46	70.58	70.58	-1.77%	357,539
Jul 8, 2026	70.53	71.86	70.10	71.85	71.85	0.71%	240,029
Jul 7, 2026	71.53	72.07	70.71	71.34	71.34	1.21%	173,969
Jul 6, 2026	69.64	70.87	69.58	70.49	70.49	5.40%	285,725
Jul 2, 2026	66.00	67.61	65.99	66.88	66.88	6.97%	263,768
Jul 1, 2026	61.99	63.00	61.59	62.52	62.52	-1.15%	322,581
Jun 30, 2026	62.73	63.37	62.33	63.25	63.25	0.59%	315,640
Jun 29, 2026	62.51	63.15	62.10	62.88	62.88	4.31%	278,975
Jun 26, 2026	60.04	61.03	59.78	60.28	60.28	-2.76%	303,862
Jun 25, 2026	62.50	62.69	61.58	61.99	61.99	-0.85%	524,748
Jun 24, 2026	63.20	63.45	62.25	62.52	62.52	-4.26%	369,790
Jun 23, 2026	63.94	65.87	63.94	65.30	65.30	-1.30%	306,499
Jun 22, 2026	64.98	66.73	64.44	66.16	66.16	-0.74%	470,903
Jun 18, 2026	66.75	67.51	66.48	66.65	66.65	-1.39%	267,388
Jun 17, 2026	68.65	69.33	67.38	67.59	67.59	-4.91%	325,769
Jun 16, 2026	71.36	71.45	70.69	71.08	71.08	1.91%	187,160
Jun 15, 2026	69.60	71.26	69.54	69.75	69.75	3.64%	399,679
Jun 12, 2026	66.16	67.68	66.16	67.30	67.30	2.62%	142,796
Jun 11, 2026	64.85	65.83	63.72	65.58	65.58	2.04%	300,830
Jun 10, 2026	65.16	65.78	64.24	64.27	64.27	-2.61%	251,739
Jun 9, 2026	66.94	67.16	64.67	65.99	65.99	3.25%	410,222