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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	80,700	77,400	77,400	81,000	77,000	1.62M
November 06, 2025	76,200	79,200	79,200	80,500	75,700	1.79M
November 05, 2025	78,500	75,300	75,300	78,500	74,300	1.33M
November 04, 2025	73,700	76,400	76,400	77,500	73,400	1.69M
November 03, 2025	72,600	74,100	74,100	74,200	72,500	871,014
October 31, 2025	73,400	73,300	73,300	74,300	72,500	1.69M
October 30, 2025	72,600	73,300	73,300	75,600	72,500	1.7M
October 29, 2025	76,000	74,400	74,400	76,000	73,100	1.53M
October 28, 2025	73,700	74,000	74,000	74,800	73,200	1.3M
October 27, 2025	73,200	74,500	74,500	75,400	73,100	860,452
October 24, 2025	73,600	73,400	73,400	74,300	73,400	854,727
October 23, 2025	72,900	73,300	73,300	74,900	72,200	974,313
October 22, 2025	73,600	74,100	74,100	74,300	72,600	879,014
October 21, 2025	74,200	73,900	73,900	77,300	73,700	1.09M
October 20, 2025	74,100	74,400	74,400	75,000	72,100	1.28M
October 17, 2025	72,000	73,100	73,100	73,700	71,400	1.28M
October 16, 2025	71,200	72,700	72,700	72,700	71,100	1.24M
October 15, 2025	69,300	71,100	71,100	71,200	69,300	1.39M
October 14, 2025	69,600	68,400	68,400	70,100	68,100	1.28M
October 13, 2025	72,100	70,400	70,400	72,300	69,600	1.86M
October 10, 2025	71,400	72,000	72,000	72,800	70,700	2.3M
October 02, 2025	71,000	71,400	71,400	72,600	70,800	1.85M
October 01, 2025	70,500	70,500	70,500	71,300	70,300	717,150
September 30, 2025	71,000	70,800	70,800	71,500	70,500	1.59M
September 29, 2025	71,000	70,900	70,900	71,300	70,400	1.4M
September 26, 2025	69,200	69,200	69,200	69,900	68,800	1.54M
September 25, 2025	69,300	69,800	69,800	70,900	69,100	1.24M
September 24, 2025	70,000	69,100	69,100	70,200	68,700	981,893
September 23, 2025	69,300	69,900	69,900	70,400	69,100	1.04M
September 22, 2025	69,800	69,500	69,500	70,600	69,500	818,240
September 19, 2025	68,400	69,800	69,800	69,800	68,100	2.75M
September 18, 2025	69,200	69,000	69,000	69,800	68,200	1.31M
September 17, 2025	70,500	69,700	69,700	70,500	69,200	1.19M
September 16, 2025	70,000	70,900	70,900	71,400	69,600	1.52M
September 15, 2025	68,600	69,900	69,900	70,600	68,400	1.47M
September 12, 2025	68,900	69,200	69,200	69,400	68,100	1.37M
September 11, 2025	67,200	67,800	67,800	68,000	66,900	2.32M
September 10, 2025	65,300	67,500	67,500	68,300	64,700	2.32M
September 09, 2025	64,700	65,300	65,300	65,500	64,300	1.5M
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

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