Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	50.26	50.28	49.76	49.92	49.92	-0.04%	129,879
Aug 14, 2025	50.16	50.16	49.67	49.94	49.94	-0.99%	115,567
Aug 13, 2025	50.66	50.66	50.22	50.44	50.44	-1.02%	136,049
Aug 12, 2025	49.93	51.00	49.93	50.96	50.96	2.39%	98,998
Aug 11, 2025	49.90	50.00	49.69	49.77	49.77	-0.76%	147,800
Aug 8, 2025	49.98	50.22	49.71	50.15	50.15	0.50%	116,536
Aug 7, 2025	50.28	50.28	49.65	49.90	49.90	0.32%	103,052
Aug 6, 2025	49.19	49.74	49.19	49.74	49.74	1.78%	89,132
Aug 5, 2025	49.00	49.25	48.55	48.87	48.87	1.47%	216,794
Aug 4, 2025	47.70	48.16	47.65	48.16	48.16	1.88%	176,922
Aug 1, 2025	47.00	47.30	46.47	47.27	47.27	-2.94%	259,817
Jul 31, 2025	48.71	49.00	48.41	48.70	48.70	-0.98%	183,359
Jul 30, 2025	49.33	49.48	49.01	49.18	49.18	0.10%	151,938
Jul 29, 2025	49.15	49.28	48.77	49.13	49.13	1.80%	190,287
Jul 28, 2025	48.67	48.82	47.90	48.26	48.26	-5.21%	229,685
Jul 25, 2025	51.57	52.00	50.13	50.91	50.91	1.17%	174,469
Jul 24, 2025	50.26	50.92	50.26	50.32	50.32	1.13%	328,632
Jul 23, 2025	49.17	49.90	49.17	49.76	49.76	1.39%	153,302
Jul 22, 2025	49.23	49.25	48.65	49.08	49.08	-1.29%	243,841
Jul 21, 2025	49.60	49.97	49.52	49.72	49.72	0.87%	128,544
Jul 18, 2025	49.52	49.59	49.06	49.29	49.29	-1.36%	126,467
Jul 17, 2025	49.63	50.09	49.50	49.97	49.97	0.58%	138,367
Jul 16, 2025	50.16	50.16	49.29	49.68	49.68	-1.27%	430,920
Jul 15, 2025	51.44	51.44	50.15	50.32	50.32	-1.83%	336,170
Jul 14, 2025	51.21	51.48	51.01	51.26	51.26	3.37%	703,169
Jul 11, 2025	49.84	50.06	49.39	49.59	49.59	-1.25%	335,315
Jul 10, 2025	50.07	50.65	50.07	50.22	50.22	1.70%	399,917
Jul 9, 2025	50.32	50.39	49.10	49.38	49.38	-2.02%	331,431
Jul 8, 2025	51.17	51.21	50.19	50.40	50.40	8.71%	513,392
Jul 7, 2025	47.49	47.56	46.25	46.36	46.36	0.15%	441,828
Jul 3, 2025	46.50	46.53	46.18	46.29	46.29	1.60%	143,613
Jul 2, 2025	45.25	45.56	45.07	45.56	45.56	-0.20%	113,591
Jul 1, 2025	45.53	45.84	45.50	45.65	45.65	1.04%	144,561
Jun 30, 2025	44.87	45.23	44.80	45.18	45.18	1.94%	137,046
Jun 27, 2025	44.30	44.60	44.16	44.32	44.32	0.36%	157,791
Jun 26, 2025	44.24	44.35	43.92	44.16	44.16	-0.54%	139,474
Jun 25, 2025	44.00	44.42	43.83	44.40	44.40	-	188,109
Jun 24, 2025	44.29	44.54	44.17	44.40	44.40	2.83%	325,648
Jun 23, 2025	43.29	43.39	42.81	43.18	43.18	-0.07%	271,245
Jun 20, 2025	43.85	43.85	42.71	43.21	43.21	0.37%	270,838
Jun 18, 2025	43.23	43.41	42.85	43.05	43.05	-1.01%	169,381
Jun 17, 2025	44.18	44.18	43.45	43.49	43.49	-2.25%	99,968
Jun 16, 2025	44.44	44.85	44.23	44.49	44.49	2.56%	123,818
Jun 13, 2025	43.32	43.58	43.22	43.38	43.38	-0.53%	92,719
Jun 12, 2025	43.23	43.77	43.03	43.61	43.61	0.28%	129,169
Jun 11, 2025	43.70	43.89	43.17	43.49	43.49	-1.45%	125,538
Jun 10, 2025	43.84	44.35	43.84	44.13	44.13	-0.34%	155,130
Jun 9, 2025	43.95	44.45	43.75	44.28	44.28	3.22%	312,545
Jun 6, 2025	43.00	43.06	42.71	42.90	42.90	0.07%	148,400
Jun 5, 2025	43.00	43.20	42.43	42.87	42.87	-0.99%	233,049