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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	101,000	102,000	102,000	102,600	100,200	1.67M
February 19, 2026	102,500	100,300	100,300	103,400	99,500	2.54M
February 13, 2026	105,200	102,500	101,620	106,200	102,400	3.23M
February 12, 2026	105,600	106,000	105,089.95	107,200	101,100	2.61M
February 11, 2026	97,800	100,900	100,033.74	101,000	97,800	1.83M
February 10, 2026	95,700	97,900	97,059.49	99,000	94,800	1.5M
February 09, 2026	96,000	93,600	93,600	97,000	93,000	1.33M
February 06, 2026	90,100	93,600	93,600	93,600	87,800	2.8M
February 05, 2026	90,300	90,900	90,900	91,700	88,600	1.38M
February 04, 2026	92,000	90,300	90,300	92,500	87,000	1.98M
February 03, 2026	85,500	88,000	88,000	88,000	85,000	1.48M
February 02, 2026	85,000	82,500	82,500	88,000	82,000	1.59M
January 30, 2026	84,800	84,300	84,300	86,400	83,800	2.07M
January 29, 2026	85,800	85,100	85,100	85,800	83,400	1.35M
January 28, 2026	84,900	83,800	83,800	87,000	83,600	1.38M
January 27, 2026	82,700	86,100	86,100	86,500	82,500	1.65M
January 26, 2026	83,900	82,400	82,400	84,500	82,400	1.24M
January 23, 2026	83,000	83,900	83,900	83,900	81,800	1.94M
January 22, 2026	81,700	82,900	82,900	83,500	81,000	1.96M
January 21, 2026	82,300	81,200	81,200	82,300	80,000	1.2M
January 20, 2026	78,900	81,900	81,900	82,400	78,800	1.86M
January 19, 2026	78,700	79,700	79,700	80,400	78,000	1.04M
January 16, 2026	79,600	79,200	79,200	79,800	78,700	1.21M
January 15, 2026	80,000	79,400	79,400	80,800	78,600	1.32M
January 14, 2026	78,400	79,900	79,900	80,000	78,100	1M
January 13, 2026	78,100	78,400	78,400	78,500	76,700	1.15M
January 12, 2026	78,500	78,200	78,200	78,600	77,200	1.1M
January 09, 2026	78,000	77,800	77,800	78,800	77,500	1.18M
January 08, 2026	78,900	77,500	77,500	78,900	76,900	1.08M
January 07, 2026	79,200	79,000	79,000	80,200	78,000	1.14M
January 06, 2026	79,600	80,500	80,500	80,900	79,200	1.37M
January 05, 2026	77,000	79,100	79,100	79,300	76,600	1.17M
January 02, 2026	76,600	76,600	76,600	77,100	76,000	640,114
December 30, 2025	76,900	76,900	76,900	77,300	76,500	737,791
December 29, 2025	75,600	77,900	77,900	77,900	74,600	673,510
December 26, 2025	77,400	76,800	76,800	77,400	76,200	475,217
December 24, 2025	77,100	77,800	77,800	78,100	77,100	599,471
December 23, 2025	78,200	76,500	76,500	78,500	75,900	712,754
December 22, 2025	78,800	78,600	78,600	78,900	77,800	926,718
December 19, 2025	77,000	77,300	77,300	77,900	76,500	2.66M
December 18, 2025	76,700	76,200	76,200	76,900	75,500	824,462
December 17, 2025	76,600	76,400	76,400	77,200	75,900	1.05M
December 16, 2025	77,300	75,800	75,800	77,650	75,200	1.84M
December 15, 2025	77,700	77,200	77,200	78,200	76,900	822,037
December 12, 2025	78,200	77,700	77,700	78,500	77,500	1.04M
December 11, 2025	78,000	77,100	77,100	78,400	77,100	2.34M
December 10, 2025	78,600	77,300	77,300	78,700	76,800	979,031
December 09, 2025	78,800	78,400	78,400	78,800	77,500	760,299
December 08, 2025	80,000	78,000	78,000	80,000	77,300	1.05M
December 05, 2025	79,200	80,200	80,200	80,400	78,800	837,752
December 04, 2025	79,300	78,700	78,700	79,800	78,500	1.09M
December 03, 2025	81,100	79,900	79,900	81,400	79,700	1.2M
December 02, 2025	79,700	81,400	81,400	82,300	79,300	2.02M
December 01, 2025	78,800	79,700	79,700	79,800	78,000	1.07M
November 28, 2025	78,100	78,000	78,000	78,500	77,100	1.19M
November 27, 2025	78,400	78,300	78,300	79,700	78,000	773,139
November 26, 2025	79,000	79,000	79,000	79,500	78,200	953,824
November 25, 2025	77,500	77,500	77,500	79,000	77,100	1.05M
November 24, 2025	77,700	76,300	76,300	79,000	76,300	3.25M
November 21, 2025	75,600	77,000	77,000	77,000	75,100	1.04M

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