Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea
· Delayed Price · Currency is KRW 80,200
+1,500 (1.91%)
At close: Dec 5, 2025
Shinhan Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 79,200.00 | 80,400.00 | 78,800.00 | 80,200.00 | 80,200.00 | 1.91% | 740,549 |
| Dec 4, 2025 | 79,300.00 | 79,800.00 | 78,500.00 | 78,700.00 | 78,700.00 | -1.50% | 1,088,327 |
| Dec 3, 2025 | 81,100.00 | 81,400.00 | 79,700.00 | 79,900.00 | 79,900.00 | -1.84% | 1,198,843 |
| Dec 2, 2025 | 79,700.00 | 82,300.00 | 79,300.00 | 81,400.00 | 81,400.00 | 2.13% | 2,024,541 |
| Dec 1, 2025 | 78,800.00 | 79,800.00 | 78,000.00 | 79,700.00 | 79,700.00 | 2.18% | 1,074,044 |
| Nov 28, 2025 | 78,100.00 | 78,500.00 | 77,100.00 | 78,000.00 | 78,000.00 | -0.38% | 1,007,627 |
| Nov 27, 2025 | 78,400.00 | 79,700.00 | 78,000.00 | 78,300.00 | 78,300.00 | -0.89% | 646,272 |
| Nov 26, 2025 | 79,000.00 | 79,500.00 | 78,200.00 | 79,000.00 | 79,000.00 | 1.94% | 846,974 |
| Nov 25, 2025 | 77,500.00 | 79,000.00 | 77,100.00 | 77,500.00 | 77,500.00 | 1.57% | 956,367 |
| Nov 24, 2025 | 77,700.00 | 79,000.00 | 76,300.00 | 76,300.00 | 76,300.00 | -0.91% | 2,104,906 |
| Nov 21, 2025 | 75,600.00 | 77,000.00 | 75,100.00 | 77,000.00 | 77,000.00 | 0.39% | 913,178 |
| Nov 20, 2025 | 77,100.00 | 78,050.00 | 76,700.00 | 76,700.00 | 76,700.00 | - | 732,402 |
| Nov 19, 2025 | 77,200.00 | 78,000.00 | 76,000.00 | 76,700.00 | 76,700.00 | 0.39% | 1,062,065 |
| Nov 18, 2025 | 77,700.00 | 78,800.00 | 75,500.00 | 76,400.00 | 76,400.00 | -2.30% | 913,382 |
| Nov 17, 2025 | 79,000.00 | 79,600.00 | 77,700.00 | 78,200.00 | 78,200.00 | -1.76% | 1,009,477 |
| Nov 14, 2025 | 80,800.00 | 80,900.00 | 79,300.00 | 79,600.00 | 79,600.00 | -1.36% | 731,700 |
| Nov 13, 2025 | 81,500.00 | 83,900.00 | 80,000.00 | 80,700.00 | 80,700.00 | -0.86% | 1,660,698 |
| Nov 12, 2025 | 77,900.00 | 81,500.00 | 77,900.00 | 81,400.00 | 81,400.00 | 4.36% | 1,993,050 |
| Nov 11, 2025 | 77,500.00 | 79,800.00 | 77,500.00 | 78,000.00 | 78,000.00 | -1.02% | 1,551,727 |
| Nov 10, 2025 | 80,000.00 | 82,000.00 | 78,800.00 | 78,800.00 | 78,800.00 | 1.81% | 2,192,476 |
| Nov 7, 2025 | 80,700.00 | 81,000.00 | 77,000.00 | 77,400.00 | 77,400.00 | -2.27% | 1,769,624 |
| Nov 6, 2025 | 76,200.00 | 80,500.00 | 75,700.00 | 79,200.00 | 79,200.00 | 5.18% | 1,793,927 |
| Nov 5, 2025 | 78,500.00 | 78,500.00 | 74,300.00 | 75,300.00 | 75,300.00 | -1.44% | 1,329,671 |
| Nov 4, 2025 | 73,700.00 | 77,500.00 | 73,400.00 | 76,400.00 | 76,400.00 | 3.10% | 1,572,032 |
| Nov 3, 2025 | 72,600.00 | 74,200.00 | 72,500.00 | 74,100.00 | 74,100.00 | 1.09% | 871,014 |
| Oct 31, 2025 | 73,400.00 | 74,300.00 | 72,500.00 | 73,300.00 | 72,730.00 | - | 1,355,094 |
| Oct 30, 2025 | 72,600.00 | 75,600.00 | 72,500.00 | 73,300.00 | 72,730.00 | -1.48% | 1,580,004 |
| Oct 29, 2025 | 76,000.00 | 76,000.00 | 73,100.00 | 74,400.00 | 73,821.45 | 0.54% | 1,534,308 |
| Oct 28, 2025 | 73,700.00 | 74,800.00 | 73,200.00 | 74,000.00 | 73,424.56 | -0.67% | 1,112,879 |
| Oct 27, 2025 | 73,200.00 | 75,400.00 | 73,100.00 | 74,500.00 | 73,920.67 | 1.50% | 860,452 |
| Oct 24, 2025 | 73,600.00 | 74,300.00 | 73,400.00 | 73,400.00 | 72,829.22 | 0.14% | 854,727 |
| Oct 23, 2025 | 72,900.00 | 74,900.00 | 72,200.00 | 73,300.00 | 72,730.00 | -1.08% | 974,313 |
| Oct 22, 2025 | 73,600.00 | 74,300.00 | 72,600.00 | 74,100.00 | 73,523.78 | 0.27% | 879,014 |
| Oct 21, 2025 | 74,200.00 | 77,300.00 | 73,700.00 | 73,900.00 | 73,325.33 | -0.67% | 1,033,460 |
| Oct 20, 2025 | 74,100.00 | 75,000.00 | 72,100.00 | 74,400.00 | 73,821.45 | 1.78% | 1,280,106 |
| Oct 17, 2025 | 72,000.00 | 73,700.00 | 71,400.00 | 73,100.00 | 72,531.56 | 0.55% | 1,129,250 |
| Oct 16, 2025 | 71,200.00 | 72,700.00 | 71,100.00 | 72,700.00 | 72,134.67 | 2.25% | 1,244,136 |
| Oct 15, 2025 | 69,300.00 | 71,200.00 | 69,300.00 | 71,100.00 | 70,547.11 | 3.95% | 1,062,558 |
| Oct 14, 2025 | 69,600.00 | 70,100.00 | 68,100.00 | 68,400.00 | 67,868.10 | -2.84% | 1,277,396 |
| Oct 13, 2025 | 72,100.00 | 72,300.00 | 69,600.00 | 70,400.00 | 69,852.55 | -2.22% | 1,857,406 |
| Oct 10, 2025 | 71,400.00 | 72,800.00 | 70,700.00 | 72,000.00 | 71,440.11 | 0.84% | 2,295,623 |
| Oct 2, 2025 | 71,000.00 | 72,600.00 | 70,800.00 | 71,400.00 | 70,844.77 | 1.28% | 1,851,325 |
| Oct 1, 2025 | 70,500.00 | 71,300.00 | 70,300.00 | 70,500.00 | 69,951.77 | -0.42% | 717,150 |
| Sep 30, 2025 | 71,000.00 | 71,500.00 | 70,500.00 | 70,800.00 | 70,249.44 | -0.14% | 1,592,794 |
| Sep 29, 2025 | 71,000.00 | 71,300.00 | 70,400.00 | 70,900.00 | 70,348.66 | 2.46% | 1,246,294 |
| Sep 26, 2025 | 69,200.00 | 69,900.00 | 68,800.00 | 69,200.00 | 68,661.88 | -0.86% | 1,613,570 |
| Sep 25, 2025 | 69,300.00 | 70,900.00 | 69,100.00 | 69,800.00 | 69,257.22 | 1.01% | 1,239,133 |
| Sep 24, 2025 | 70,000.00 | 70,200.00 | 68,700.00 | 69,100.00 | 68,562.66 | -1.14% | 981,893 |
| Sep 23, 2025 | 69,300.00 | 70,400.00 | 69,100.00 | 69,900.00 | 69,356.44 | 0.58% | 977,953 |
| Sep 22, 2025 | 69,800.00 | 70,600.00 | 69,500.00 | 69,500.00 | 68,959.55 | -0.43% | 818,240 |