Shinhan Financial Group Co., Ltd. - 055550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	64,500	64,400	64,400	64,600	63,700	742,971
September 05, 2025	64,300	64,600	64,600	64,900	64,200	736,413
September 04, 2025	64,800	64,500	64,500	65,300	63,800	873,939
September 03, 2025	65,600	65,600	65,600	65,600	64,800	980,031
September 02, 2025	63,900	64,900	64,900	64,900	63,800	955,576
September 01, 2025	65,500	64,000	64,000	65,600	63,600	991,727
August 29, 2025	65,900	65,300	65,300	66,200	64,700	1.12M
August 28, 2025	65,400	66,100	66,100	67,100	65,300	973,152
August 27, 2025	65,000	65,700	65,700	66,000	64,900	1.13M
August 26, 2025	66,600	65,000	65,000	66,700	65,000	3.44M
August 25, 2025	67,200	66,700	66,700	67,700	66,200	988,096
August 22, 2025	67,100	66,700	66,700	67,800	66,600	1.17M
August 21, 2025	67,400	67,000	67,000	68,300	66,800	1.3M
August 20, 2025	68,000	66,900	66,900	68,300	65,600	1.8M
August 19, 2025	69,000	67,400	67,400	69,000	66,800	1.24M
August 18, 2025	69,000	67,500	67,500	69,100	67,000	1.3M
August 14, 2025	69,700	69,100	69,100	71,100	69,100	1.92M
August 13, 2025	70,300	69,400	69,400	71,000	69,000	812,202
August 12, 2025	69,200	70,000	70,000	71,200	69,200	979,715
August 11, 2025	69,300	69,400	69,400	69,900	68,700	672,468
August 08, 2025	68,600	69,200	69,200	69,400	68,300	695,017
August 07, 2025	68,500	69,200	69,200	69,400	68,400	951,223
August 06, 2025	67,500	68,700	68,700	68,800	67,500	994,597
August 05, 2025	67,700	68,000	68,000	68,600	67,200	1.36M
August 04, 2025	65,300	65,900	65,900	66,400	65,000	1.28M
August 01, 2025	66,800	65,100	65,100	67,200	64,800	1.44M
July 31, 2025	68,200	68,000	68,000	68,600	67,200	957,023
July 30, 2025	68,500	68,900	68,330	69,200	68,200	900,021
July 29, 2025	65,500	68,800	68,230.83	69,500	65,500	1.78M
July 28, 2025	70,600	67,200	66,644.06	70,900	66,500	2.26M
July 25, 2025	68,700	71,200	71,200	73,500	68,200	2.56M
July 24, 2025	68,700	69,300	69,300	70,400	68,700	1.03M
July 23, 2025	68,500	68,100	68,100	69,700	67,600	886,803
July 22, 2025	68,600	68,200	68,200	69,400	67,800	936,522
July 21, 2025	68,500	69,000	69,000	69,500	68,200	919,832
July 18, 2025	69,900	68,900	68,900	70,400	68,000	620,135
July 17, 2025	69,500	69,900	69,900	70,100	68,300	1.72M
July 16, 2025	70,900	69,400	69,400	71,100	69,050	1.54M
July 15, 2025	71,100	70,800	70,800	71,400	69,900	1.16M
July 14, 2025	69,200	71,800	71,800	72,200	69,200	1.53M
July 11, 2025	69,200	69,300	69,300	70,400	68,200	1.51M
July 10, 2025	69,800	69,900	69,900	70,300	68,500	2.25M
July 09, 2025	70,800	69,800	69,800	71,200	69,000	3.38M
July 08, 2025	66,000	71,100	71,100	72,100	65,700	3.2M
July 07, 2025	63,400	66,000	66,000	66,000	63,100	1.73M
July 04, 2025	63,800	63,000	63,000	64,700	62,900	1.7M
July 03, 2025	61,700	63,700	63,700	63,700	61,600	1.44M
July 02, 2025	62,300	61,700	61,700	62,900	60,800	1.7M
July 01, 2025	62,000	62,200	62,200	63,600	61,700	1.93M
June 30, 2025	60,600	61,400	61,400	61,800	60,400	2.25M
June 27, 2025	59,800	60,500	60,500	61,900	59,700	1.64M
June 26, 2025	60,800	59,700	59,700	61,900	59,200	2.14M
June 25, 2025	61,100	60,600	60,600	61,300	59,800	12.85M
June 24, 2025	60,700	61,000	61,000	62,100	60,600	1.82M
June 23, 2025	58,800	60,100	60,100	60,700	58,800	1.17M
June 20, 2025	59,400	59,300	59,300	60,400	59,200	5.94M
June 19, 2025	58,700	59,400	59,400	59,600	58,600	1.36M
June 18, 2025	59,100	59,200	59,200	60,600	58,100	1.64M
June 17, 2025	59,700	60,300	60,300	61,500	59,500	1.68M
June 16, 2025	59,100	60,600	60,600	60,700	58,500	966,984

Shinhan Financial Group Co., Ltd. (055550.KS) KSC