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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	77,100	76,700	76,700	78,050	76,700	836,270
November 19, 2025	77,200	76,700	76,700	78,000	76,000	1.21M
November 18, 2025	77,700	76,400	76,400	78,800	75,500	913,382
November 17, 2025	79,000	78,200	78,200	79,600	77,700	1.01M
November 14, 2025	80,800	79,600	79,600	80,900	79,300	731,700
November 13, 2025	81,500	80,700	80,700	83,900	80,000	1.66M
November 12, 2025	77,900	81,400	81,400	81,500	77,900	2M
November 11, 2025	77,500	78,000	78,000	79,800	77,500	1.55M
November 10, 2025	80,000	78,800	78,800	82,000	78,800	2.19M
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

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