Shinhan Financial Group Co., Ltd. (055550.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 48,500.00 | 49,400.00 | 48,300.00 | 48,900.00 | 48,900.00 | 944,210 |
| May 20, 2024 | 48,500.00 | 50,200.00 | 48,300.00 | 49,000.00 | 49,000.00 | 1,394,788 |
| May 17, 2024 | 47,700.00 | 48,200.00 | 47,600.00 | 47,700.00 | 47,700.00 | 985,756 |
| May 16, 2024 | 48,000.00 | 49,200.00 | 47,750.00 | 48,150.00 | 48,150.00 | 2,673,336 |
| May 14, 2024 | 48,300.00 | 48,350.00 | 47,350.00 | 47,500.00 | 47,500.00 | 1,049,266 |
| May 13, 2024 | 47,800.00 | 49,300.00 | 47,600.00 | 47,750.00 | 47,750.00 | 1,281,335 |
| May 10, 2024 | 47,200.00 | 48,350.00 | 47,000.00 | 47,750.00 | 47,750.00 | 1,308,651 |
| May 09, 2024 | 46,850.00 | 47,550.00 | 46,350.00 | 46,500.00 | 46,500.00 | 1,320,150 |
| May 08, 2024 | 46,500.00 | 47,750.00 | 46,450.00 | 47,300.00 | 47,300.00 | 1,592,494 |
| May 07, 2024 | 46,950.00 | 47,400.00 | 45,350.00 | 46,250.00 | 46,250.00 | 1,833,197 |
| May 03, 2024 | 46,400.00 | 47,050.00 | 45,950.00 | 46,450.00 | 46,450.00 | 827,456 |
| May 02, 2024 | 45,800.00 | 46,600.00 | 45,200.00 | 45,800.00 | 45,800.00 | 1,685,667 |
| Apr 30, 2024 | 47,200.00 | 47,550.00 | 46,150.00 | 46,650.00 | 46,650.00 | 2,276,490 |
| Apr 29, 2024 | 46,850.00 | 47,350.00 | 46,150.00 | 46,850.00 | 46,850.00 | 1,873,235 |
| Apr 26, 2024 | 44,050.00 | 47,800.00 | 43,950.00 | 46,750.00 | 46,750.00 | 3,657,539 |
| Apr 25, 2024 | 42,800.00 | 44,200.00 | 42,550.00 | 43,500.00 | 43,500.00 | 1,229,092 |
| Apr 24, 2024 | 44,550.00 | 45,200.00 | 43,200.00 | 43,300.00 | 43,300.00 | 1,697,154 |
| Apr 23, 2024 | 43,850.00 | 45,150.00 | 43,550.00 | 43,900.00 | 43,900.00 | 2,305,670 |
| Apr 22, 2024 | 43,050.00 | 44,650.00 | 43,050.00 | 44,300.00 | 44,300.00 | 2,377,699 |
| Apr 19, 2024 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1,652,874 |
| Apr 18, 2024 | 40,900.00 | 42,400.00 | 40,600.00 | 41,900.00 | 41,900.00 | 1,838,520 |
| Apr 17, 2024 | 41,250.00 | 41,450.00 | 40,450.00 | 40,550.00 | 40,550.00 | 1,171,591 |
| Apr 16, 2024 | 41,950.00 | 42,050.00 | 40,700.00 | 41,050.00 | 41,050.00 | 1,445,005 |
| Apr 15, 2024 | 41,800.00 | 42,400.00 | 40,700.00 | 42,150.00 | 42,150.00 | 1,200,212 |
| Apr 12, 2024 | 42,650.00 | 43,100.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2,560,050 |
| Apr 11, 2024 | 41,600.00 | 43,750.00 | 41,600.00 | 43,100.00 | 43,100.00 | 3,381,296 |
| Apr 09, 2024 | 44,550.00 | 44,800.00 | 43,400.00 | 43,600.00 | 43,600.00 | 1,385,474 |
| Apr 08, 2024 | 44,550.00 | 45,000.00 | 44,250.00 | 44,400.00 | 44,400.00 | 1,516,111 |
| Apr 05, 2024 | 43,900.00 | 44,750.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1,379,480 |
| Apr 04, 2024 | 44,050.00 | 45,150.00 | 44,000.00 | 44,550.00 | 44,550.00 | 1,610,074 |
| Apr 03, 2024 | 44,900.00 | 45,100.00 | 43,300.00 | 43,500.00 | 43,500.00 | 2,844,036 |
| Apr 02, 2024 | 45,000.00 | 45,450.00 | 44,500.00 | 44,900.00 | 44,900.00 | 1,929,406 |
| Apr 01, 2024 | 46,300.00 | 46,500.00 | 45,350.00 | 45,550.00 | 45,550.00 | 1,127,773 |
| Mar 29, 2024 | 47,200.00 | 47,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | 1,377,596 |
| Mar 28, 2024 | 47,250.00 | 47,600.00 | 47,050.00 | 47,200.00 | 47,200.00 | 2,311,059 |
| Mar 27, 2024 | 47,950.00 | 48,350.00 | 46,900.00 | 47,000.00 | 47,000.00 | 23,699,462 |
| Mar 26, 2024 | 49,900.00 | 51,400.00 | 49,650.00 | 49,750.00 | 49,750.00 | 1,569,695 |
| Mar 25, 2024 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1,399,704 |
| Mar 22, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 1,595,917 |
| Mar 21, 2024 | 49,400.00 | 51,000.00 | 49,200.00 | 50,900.00 | 50,900.00 | 1,756,875 |
| Mar 20, 2024 | 48,600.00 | 49,850.00 | 48,600.00 | 48,800.00 | 48,800.00 | 1,218,353 |
| Mar 19, 2024 | 48,150.00 | 48,500.00 | 47,650.00 | 47,850.00 | 47,850.00 | 2,119,868 |
| Mar 18, 2024 | 49,550.00 | 49,700.00 | 47,350.00 | 48,950.00 | 48,950.00 | 2,344,805 |
| Mar 15, 2024 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,600.00 | 4,184,819 |
| Mar 14, 2024 | 47,650.00 | 51,500.00 | 47,600.00 | 51,500.00 | 51,500.00 | 4,153,381 |
| Mar 13, 2024 | 45,500.00 | 47,600.00 | 45,450.00 | 47,600.00 | 47,600.00 | 3,301,027 |
| Mar 12, 2024 | 45,400.00 | 46,950.00 | 45,150.00 | 45,500.00 | 45,500.00 | 2,089,979 |
| Mar 11, 2024 | 45,250.00 | 46,150.00 | 45,000.00 | 45,700.00 | 45,700.00 | 1,828,210 |
| Mar 08, 2024 | 45,800.00 | 46,450.00 | 45,150.00 | 46,000.00 | 46,000.00 | 3,311,443 |
| Mar 07, 2024 | 44,800.00 | 45,950.00 | 44,350.00 | 45,400.00 | 45,400.00 | 12,779,531 |
| Mar 06, 2024 | 44,150.00 | 45,650.00 | 44,150.00 | 45,600.00 | 45,600.00 | 2,459,149 |
| Mar 05, 2024 | 44,650.00 | 45,350.00 | 44,050.00 | 44,050.00 | 44,050.00 | 3,116,406 |
| Mar 04, 2024 | 44,750.00 | 44,750.00 | 43,100.00 | 44,200.00 | 44,200.00 | 3,749,034 |
| Feb 29, 2024 | 42,500.00 | 43,800.00 | 42,200.00 | 43,550.00 | 43,550.00 | 3,407,564 |
| Feb 28, 2024 | 41,600.00 | 43,000.00 | 41,600.00 | 42,900.00 | 42,900.00 | 1,443,410 |
| Feb 27, 2024 | 41,150.00 | 42,600.00 | 40,850.00 | 42,000.00 | 42,000.00 | 2,181,272 |
| Feb 26, 2024 | 42,450.00 | 42,500.00 | 39,850.00 | 41,350.00 | 41,350.00 | 2,427,411 |
| Feb 23, 2024 | 42,600.00 | 43,600.00 | 42,400.00 | 43,300.00 | 43,300.00 | 1,911,413 |
| Feb 22, 2024 | 42,900.00 | 42,950.00 | 41,550.00 | 42,600.00 | 42,600.00 | 1,831,382 |
| Feb 22, 2024 | 525 Dividend | |||||
| Feb 21, 2024 | 43,500.00 | 43,650.00 | 42,200.00 | 43,050.00 | 42,525.00 | 1,887,056 |
| Feb 20, 2024 | 45,100.00 | 45,150.00 | 42,550.00 | 43,250.00 | 42,722.56 | 2,202,279 |
| Feb 19, 2024 | 45,000.00 | 45,500.00 | 44,450.00 | 45,050.00 | 44,500.61 | 2,427,758 |
| Feb 16, 2024 | 43,500.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,957.32 | 1,903,016 |
| Feb 15, 2024 | 44,200.00 | 44,500.00 | 42,900.00 | 43,150.00 | 42,623.78 | 1,718,579 |
| Feb 14, 2024 | 44,000.00 | 44,450.00 | 43,350.00 | 43,800.00 | 43,265.86 | 1,743,330 |
| Feb 13, 2024 | 44,550.00 | 45,750.00 | 44,100.00 | 44,500.00 | 43,957.32 | 3,719,401 |
| Feb 08, 2024 | 42,450.00 | 44,350.00 | 42,250.00 | 44,150.00 | 43,611.59 | 4,172,976 |
| Feb 07, 2024 | 41,800.00 | 43,150.00 | 41,550.00 | 42,850.00 | 42,327.44 | 1,531,667 |
| Feb 06, 2024 | 42,550.00 | 43,300.00 | 41,850.00 | 42,150.00 | 41,635.98 | 1,953,833 |
| Feb 05, 2024 | 44,400.00 | 44,400.00 | 41,100.00 | 42,700.00 | 42,179.27 | 10,298,785 |
| Feb 02, 2024 | 43,350.00 | 45,450.00 | 41,500.00 | 45,300.00 | 44,747.56 | 5,600,729 |
| Feb 01, 2024 | 41,150.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,981.71 | 5,403,853 |
| Jan 31, 2024 | 39,500.00 | 40,950.00 | 39,400.00 | 40,850.00 | 40,351.83 | 1,681,181 |
| Jan 30, 2024 | 40,250.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,462.80 | 1,366,062 |
| Jan 29, 2024 | 39,900.00 | 41,000.00 | 39,550.00 | 40,500.00 | 40,006.10 | 1,670,283 |
| Jan 26, 2024 | 39,300.00 | 40,050.00 | 39,300.00 | 39,800.00 | 39,314.63 | 1,209,949 |
| Jan 25, 2024 | 39,700.00 | 39,900.00 | 39,450.00 | 39,650.00 | 39,166.46 | 6,962,512 |
| Jan 24, 2024 | 38,900.00 | 40,450.00 | 38,750.00 | 40,050.00 | 39,561.59 | 2,481,575 |
| Jan 23, 2024 | 38,000.00 | 39,000.00 | 37,600.00 | 39,000.00 | 38,524.39 | 1,624,286 |
| Jan 22, 2024 | 37,050.00 | 37,350.00 | 36,800.00 | 37,150.00 | 36,696.95 | 538,586 |
| Jan 19, 2024 | 36,650.00 | 37,100.00 | 36,400.00 | 36,800.00 | 36,351.22 | 752,717 |
| Jan 18, 2024 | 36,550.00 | 36,600.00 | 36,100.00 | 36,350.00 | 35,906.71 | 673,440 |
| Jan 17, 2024 | 37,200.00 | 37,600.00 | 36,550.00 | 36,550.00 | 36,104.27 | 817,498 |
| Jan 16, 2024 | 36,800.00 | 37,100.00 | 36,550.00 | 36,850.00 | 36,400.61 | 443,148 |
| Jan 15, 2024 | 36,850.00 | 37,300.00 | 36,750.00 | 37,200.00 | 36,746.34 | 66,787 |
| Jan 12, 2024 | 37,200.00 | 37,250.00 | 36,550.00 | 36,650.00 | 36,203.05 | 527,547 |
| Jan 11, 2024 | 37,200.00 | 37,850.00 | 36,850.00 | 37,200.00 | 36,746.34 | 955,636 |
| Jan 10, 2024 | 37,200.00 | 37,550.00 | 36,700.00 | 36,750.00 | 36,301.83 | 385,732 |
| Jan 09, 2024 | 37,450.00 | 37,500.00 | 36,800.00 | 37,250.00 | 36,795.73 | 388,703 |
| Jan 08, 2024 | 37,100.00 | 37,350.00 | 36,750.00 | 36,950.00 | 36,499.39 | 356,649 |
| Jan 05, 2024 | 37,100.00 | 37,300.00 | 36,650.00 | 36,850.00 | 36,400.61 | 671,689 |
| Jan 04, 2024 | 37,950.00 | 38,000.00 | 37,050.00 | 37,300.00 | 36,845.12 | 887,191 |
| Jan 03, 2024 | 38,800.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,437.80 | 931,521 |
| Jan 02, 2024 | 39,700.00 | 39,800.00 | 38,400.00 | 39,350.00 | 38,870.12 | 924,555 |
| Dec 28, 2023 | 39,100.00 | 40,150.00 | 38,650.00 | 40,150.00 | 39,660.37 | 1,045,017 |
| Dec 27, 2023 | 38,950.00 | 39,000.00 | 38,500.00 | 39,000.00 | 38,524.39 | 525,252 |
| Dec 26, 2023 | 39,200.00 | 39,300.00 | 38,550.00 | 39,100.00 | 38,623.17 | 746,864 |
| Dec 22, 2023 | 39,350.00 | 39,500.00 | 38,800.00 | 38,800.00 | 38,326.83 | 387,597 |
| Dec 21, 2023 | 38,900.00 | 39,400.00 | 38,900.00 | 39,300.00 | 38,820.73 | 621,640 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.