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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	58,500	59,000	59,000	59,400	57,900	2.18M
June 12, 2025	59,000	58,600	58,600	59,600	58,300	1.96M
June 11, 2025	60,400	59,800	59,800	60,600	58,700	1.11M
June 10, 2025	60,300	60,900	60,900	61,700	59,800	1.89M
June 09, 2025	59,500	60,400	60,400	60,900	59,000	2.18M
June 05, 2025	59,700	59,200	59,200	60,100	58,400	1.77M
June 04, 2025	55,300	59,900	59,900	59,900	55,300	2.98M
June 02, 2025	57,600	55,800	55,800	58,100	55,000	1.5M
May 30, 2025	57,400	58,100	58,100	58,400	57,300	2.27M
May 29, 2025	56,800	57,500	57,500	57,800	56,300	1.13M
May 28, 2025	56,600	56,600	56,600	57,200	55,900	1.25M
May 27, 2025	55,800	56,500	56,500	56,800	55,700	891,251
May 26, 2025	55,400	56,300	56,300	56,300	55,300	1.06M
May 23, 2025	54,300	55,100	55,100	55,600	54,100	1.17M
May 22, 2025	53,500	54,100	54,100	54,400	53,200	1.28M

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