Shinhan Financial Group Co., Ltd. 055550
KRX · South Korea · Finance
KRW 103,800.00-2,300.00 (-2.17%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 103,800.00 | -2.17% | KRW 103,500.00 | KRW 106,300.00 | KRW 103,200.00 | 1.20M |
| 2026-09-30 | KRW 106,100.00 | -3.98% | KRW 110,500.00 | KRW 110,800.00 | KRW 105,500.00 | 1.72M |
| 2026-09-29 | KRW 110,500.00 | -0.72% | KRW 110,000.00 | KRW 110,800.00 | KRW 109,200.00 | 719.43K |
| 2026-09-28 | KRW 111,300.00 | +1.83% | KRW 108,800.00 | KRW 112,200.00 | KRW 108,800.00 | 949.79K |
| 2026-09-23 | KRW 109,300.00 | -3.45% | KRW 112,800.00 | KRW 113,300.00 | KRW 109,100.00 | 895.92K |
| 2026-09-22 | KRW 113,200.00 | +0.09% | KRW 114,100.00 | KRW 114,300.00 | KRW 112,200.00 | 730.69K |
| 2026-09-21 | KRW 113,100.00 | +2.72% | KRW 111,100.00 | KRW 114,000.00 | KRW 110,000.00 | 1.01M |
| 2026-09-18 | KRW 110,100.00 | -2.82% | KRW 114,200.00 | KRW 114,400.00 | KRW 110,100.00 | 1.63M |
| 2026-09-17 | KRW 113,300.00 | +1.07% | KRW 112,500.00 | KRW 114,300.00 | KRW 111,100.00 | 835.75K |
| 2026-09-16 | KRW 112,100.00 | -0.09% | KRW 110,500.00 | KRW 112,500.00 | KRW 110,400.00 | 791.46K |
| 2026-09-15 | KRW 112,200.00 | -2.09% | KRW 112,900.00 | KRW 113,800.00 | KRW 111,600.00 | 878.72K |
| 2026-09-14 | KRW 114,600.00 | +1.51% | KRW 111,000.00 | KRW 115,100.00 | KRW 111,000.00 | 920.22K |
| 2026-09-11 | KRW 112,900.00 | +2.36% | KRW 110,700.00 | KRW 113,200.00 | KRW 108,900.00 | 1.03M |
| 2026-09-10 | KRW 110,300.00 | -0.27% | KRW 110,400.00 | KRW 112,100.00 | KRW 109,400.00 | 1.40M |
| 2026-09-09 | KRW 110,600.00 | -2.30% | KRW 112,600.00 | KRW 113,000.00 | KRW 109,900.00 | 958.13K |
| 2026-09-08 | KRW 113,200.00 | -0.61% | KRW 115,800.00 | KRW 116,500.00 | KRW 112,600.00 | 776.26K |
| 2026-09-07 | KRW 113,900.00 | +3.26% | KRW 114,300.00 | KRW 114,700.00 | KRW 111,400.00 | 757.87K |
| 2026-09-04 | KRW 110,300.00 | -3.67% | KRW 113,600.00 | KRW 114,600.00 | KRW 109,800.00 | 1.12M |
| 2026-09-03 | KRW 114,500.00 | +3.62% | KRW 113,000.00 | KRW 115,900.00 | KRW 110,600.00 | 1.49M |
| 2026-09-02 | KRW 110,500.00 | -0.54% | KRW 110,500.00 | KRW 113,900.00 | KRW 110,000.00 | 1.56M |
| 2026-09-01 | KRW 111,100.00 | +2.02% | KRW 108,000.00 | KRW 112,000.00 | KRW 108,000.00 | 1.86M |
| 2026-08-31 | KRW 108,900.00 | -0.73% | KRW 110,000.00 | KRW 110,700.00 | KRW 108,000.00 | 1.84M |
| 2026-08-28 | KRW 109,700.00 | +0.83% | KRW 107,800.00 | KRW 110,000.00 | KRW 107,300.00 | 728.79K |
| 2026-08-27 | KRW 108,800.00 | +1.30% | KRW 109,900.00 | KRW 110,500.00 | KRW 107,400.00 | 952.29K |
| 2026-08-26 | KRW 107,400.00 | +0.85% | KRW 106,200.00 | KRW 108,700.00 | KRW 105,200.00 | 792.29K |
| 2026-08-25 | KRW 106,500.00 | +3.10% | KRW 104,100.00 | KRW 107,800.00 | KRW 102,800.00 | 904.90K |
| 2026-08-24 | KRW 103,300.00 | -0.77% | KRW 104,100.00 | KRW 104,200.00 | KRW 101,800.00 | 710.45K |
| 2026-08-21 | KRW 104,100.00 | +2.97% | KRW 102,000.00 | KRW 104,700.00 | KRW 101,000.00 | 1.35M |
| 2026-08-20 | KRW 101,100.00 | -3.71% | KRW 104,400.00 | KRW 105,200.00 | KRW 101,100.00 | 1.25M |
| 2026-08-19 | KRW 105,000.00 | -1.41% | KRW 105,000.00 | KRW 105,500.00 | KRW 102,100.00 | 1.12M |
| 2026-08-18 | KRW 106,500.00 | -0.84% | KRW 106,400.00 | KRW 106,700.00 | KRW 104,500.00 | 849.44K |
| 2026-08-14 | KRW 107,400.00 | +0.75% | KRW 106,000.00 | KRW 108,000.00 | KRW 105,200.00 | 692.32K |
| 2026-08-13 | KRW 106,600.00 | +2.70% | KRW 105,300.00 | KRW 108,300.00 | KRW 104,600.00 | 1.36M |
| 2026-08-12 | KRW 103,800.00 | -0.67% | KRW 105,500.00 | KRW 107,900.00 | KRW 103,700.00 | 1.21M |
| 2026-08-11 | KRW 104,500.00 | -1.79% | KRW 106,600.00 | KRW 106,700.00 | KRW 104,300.00 | 858.51K |
| 2026-08-10 | KRW 106,400.00 | -3.27% | KRW 108,200.00 | KRW 108,900.00 | KRW 104,100.00 | 1.14M |
| 2026-08-07 | KRW 110,000.00 | +2.42% | KRW 107,600.00 | KRW 110,300.00 | KRW 105,600.00 | 1.39M |
| 2026-08-06 | KRW 107,400.00 | +3.67% | KRW 107,900.00 | KRW 107,900.00 | KRW 104,700.00 | 1.01M |
| 2026-08-05 | KRW 103,600.00 | +1.27% | KRW 102,700.00 | KRW 106,700.00 | KRW 102,600.00 | 850.49K |
| 2026-08-04 | KRW 102,300.00 | -0.39% | KRW 100,800.00 | KRW 102,900.00 | KRW 100,300.00 | 763.20K |
| 2026-08-03 | KRW 102,700.00 | +1.99% | KRW 99,700.00 | KRW 103,200.00 | KRW 99,000.00 | 991.01K |
| 2026-07-31 | KRW 100,700.00 | -0.10% | KRW 100,900.00 | KRW 101,800.00 | KRW 97,500.00 | 1.72M |
| 2026-07-30 | KRW 100,800.00 | +2.54% | KRW 98,300.00 | KRW 104,800.00 | KRW 96,700.00 | 1.47M |
| 2026-07-29 | KRW 98,300.00 | -2.58% | KRW 100,300.00 | KRW 103,600.00 | KRW 95,700.00 | 1.38M |
| 2026-07-28 | KRW 100,900.00 | -3.90% | KRW 102,500.00 | KRW 105,400.00 | KRW 99,700.00 | 1.25M |
| 2026-07-27 | KRW 105,000.00 | +0.57% | KRW 104,800.00 | KRW 105,700.00 | KRW 102,400.00 | 694.95K |
| 2026-07-24 | KRW 104,400.00 | +0.58% | KRW 102,900.00 | KRW 107,900.00 | KRW 101,900.00 | 1.09M |
| 2026-07-23 | KRW 103,800.00 | -0.67% | KRW 104,000.00 | KRW 105,400.00 | KRW 102,700.00 | 1.08M |
| 2026-07-22 | KRW 104,500.00 | -0.19% | KRW 105,500.00 | KRW 107,200.00 | KRW 103,600.00 | 1.11M |
| 2026-07-21 | KRW 104,700.00 | +2.85% | KRW 97,400.00 | KRW 105,500.00 | KRW 97,300.00 | 1.10M |
| 2026-07-20 | KRW 101,800.00 | -5.65% | KRW 104,500.00 | KRW 105,800.00 | KRW 100,000.00 | 1.38M |
| 2026-07-16 | KRW 107,900.00 | +0.56% | KRW 108,600.00 | KRW 112,400.00 | KRW 105,000.00 | 1.46M |
| 2026-07-15 | KRW 107,300.00 | +0.75% | KRW 107,700.00 | KRW 110,400.00 | KRW 106,700.00 | 1.31M |
| 2026-07-14 | KRW 106,500.00 | -1.93% | KRW 111,100.00 | KRW 112,000.00 | KRW 106,000.00 | 1.43M |
| 2026-07-13 | KRW 108,600.00 | -0.55% | KRW 110,800.00 | KRW 113,300.00 | KRW 107,500.00 | 1.38M |
| 2026-07-10 | KRW 109,200.00 | +4.00% | KRW 106,000.00 | KRW 111,800.00 | KRW 104,300.00 | 1.60M |
| 2026-07-09 | KRW 105,000.00 | -2.14% | KRW 108,700.00 | KRW 109,700.00 | KRW 104,000.00 | 1.85M |
| 2026-07-08 | KRW 107,300.00 | -1.20% | KRW 108,700.00 | KRW 111,000.00 | KRW 105,200.00 | 1.62M |
| 2026-07-07 | KRW 108,600.00 | +0.84% | KRW 107,300.00 | KRW 109,500.00 | KRW 105,800.00 | 1.50M |
| 2026-07-06 | KRW 107,700.00 | +0.37% | KRW 107,300.00 | KRW 110,700.00 | KRW 106,500.00 | 1.42M |
| 2026-07-03 | KRW 107,300.00 | +4.99% | KRW 104,000.00 | KRW 108,000.00 | KRW 103,100.00 | 2.74M |
| 2026-07-02 | KRW 102,200.00 | +6.02% | KRW 95,800.00 | KRW 105,000.00 | KRW 94,000.00 | 1.84M |
| 2026-07-01 | KRW 96,400.00 | +0.63% | KRW 98,400.00 | KRW 98,800.00 | KRW 94,500.00 | 790.06K |
| 2026-06-30 | KRW 95,800.00 | -0.62% | KRW 98,300.00 | KRW 98,600.00 | KRW 95,700.00 | 1.41M |
| 2026-06-29 | KRW 96,400.00 | +5.24% | KRW 91,300.00 | KRW 97,200.00 | KRW 90,900.00 | 1.30M |
| 2026-06-26 | KRW 91,600.00 | -3.07% | KRW 93,700.00 | KRW 94,200.00 | KRW 89,400.00 | 1.32M |
| 2026-06-25 | KRW 94,500.00 | -1.25% | KRW 97,600.00 | KRW 97,600.00 | KRW 94,000.00 | 1.01M |
| 2026-06-24 | KRW 95,700.00 | -2.05% | KRW 97,700.00 | KRW 98,000.00 | KRW 94,400.00 | 1.47M |
| 2026-06-23 | KRW 97,700.00 | +0.21% | KRW 100,400.00 | KRW 103,700.00 | KRW 96,500.00 | 1.56M |
| 2026-06-22 | KRW 97,500.00 | -3.37% | KRW 100,000.00 | KRW 100,400.00 | KRW 97,400.00 | 1.10M |
| 2026-06-19 | KRW 100,900.00 | +0.10% | KRW 102,000.00 | KRW 104,400.00 | KRW 98,700.00 | 1.90M |
| 2026-06-18 | KRW 100,800.00 | -2.23% | KRW 101,500.00 | KRW 103,300.00 | KRW 100,100.00 | 1.41M |
| 2026-06-17 | KRW 103,100.00 | -3.37% | KRW 107,100.00 | KRW 108,800.00 | KRW 102,700.00 | 1.34M |
| 2026-06-16 | KRW 106,700.00 | +1.04% | KRW 105,600.00 | KRW 110,700.00 | KRW 105,500.00 | 1.24M |
| 2026-06-15 | KRW 105,600.00 | +6.02% | KRW 102,900.00 | KRW 110,800.00 | KRW 102,000.00 | 2.05M |
| 2026-06-12 | KRW 99,600.00 | +2.79% | KRW 99,400.00 | KRW 105,000.00 | KRW 97,700.00 | 2.23M |
| 2026-06-11 | KRW 96,900.00 | -1.32% | KRW 96,100.00 | KRW 98,300.00 | KRW 94,100.00 | 1.88M |
| 2026-06-10 | KRW 98,200.00 | -2.96% | KRW 97,500.00 | KRW 100,800.00 | KRW 95,300.00 | 12 |
| 2026-06-09 | KRW 101,200.00 | +4.22% | KRW 98,900.00 | KRW 102,200.00 | KRW 96,500.00 | 1.85M |
| 2026-06-08 | KRW 97,100.00 | -9.67% | KRW 104,700.00 | KRW 104,900.00 | KRW 96,500.00 | 2.16M |
| 2026-06-05 | KRW 107,500.00 | +7.39% | KRW 106,200.00 | KRW 109,800.00 | KRW 102,500.00 | 3.61M |
| 2026-06-04 | KRW 100,100.00 | +3.84% | KRW 96,800.00 | KRW 102,000.00 | KRW 95,500.00 | 2.05M |
| 2026-06-02 | KRW 96,400.00 | +4.10% | KRW 96,200.00 | KRW 96,400.00 | KRW 91,800.00 | 1.39M |
| 2026-06-01 | KRW 92,600.00 | -1.07% | KRW 93,200.00 | KRW 96,200.00 | KRW 92,600.00 | 1.61M |
| 2026-05-29 | KRW 93,600.00 | +0.86% | KRW 94,400.00 | KRW 94,800.00 | KRW 91,700.00 | 2.78M |
| 2026-05-28 | KRW 92,800.00 | -2.32% | KRW 94,800.00 | KRW 95,100.00 | KRW 91,000.00 | 1.08M |
| 2026-05-27 | KRW 95,000.00 | -1.04% | KRW 96,500.00 | KRW 97,300.00 | KRW 94,500.00 | 972.31K |
| 2026-05-26 | KRW 96,000.00 | -2.24% | KRW 98,200.00 | KRW 99,300.00 | KRW 95,800.00 | 896.53K |
| 2026-05-22 | KRW 98,200.00 | +3.59% | KRW 96,900.00 | KRW 99,300.00 | KRW 95,500.00 | 1.06M |
| 2026-05-21 | KRW 94,800.00 | +0.85% | KRW 95,500.00 | KRW 96,700.00 | KRW 94,500.00 | 904.85K |