Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.05%

More On 055550.KS

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Shinhan Financial Group Company Limited (055550.KS)

-KSE
51,400.00 Up 500.00(0.98%) 2:00AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 29, 201449,400.0050,900.0049,350.0050,900.002,323,90050,900.00
Jul 28, 201447,900.0048,900.0047,500.0048,900.002,112,90048,900.00
Jul 25, 201446,700.0047,450.0046,600.0047,350.001,044,10047,350.00
Jul 24, 201446,850.0046,850.0046,100.0046,550.00942,80046,550.00
Jul 23, 201446,350.0046,450.0046,150.0046,400.001,045,30046,400.00
Jul 22, 201445,850.0046,150.0045,750.0046,100.00660,60046,100.00
Jul 21, 201445,300.0046,050.0045,250.0045,750.00913,70045,750.00
Jul 18, 201445,500.0045,650.0045,000.0045,050.001,063,70045,050.00
Jul 17, 201446,200.0046,250.0045,850.0046,000.00794,40046,000.00
Jul 16, 201446,300.0046,450.0045,900.0046,300.00819,90046,300.00
Jul 15, 201446,400.0046,400.0046,150.0046,300.00865,00046,300.00
Jul 14, 201446,400.0046,400.0046,000.0046,050.00617,20046,050.00
Jul 11, 201446,550.0046,550.0045,700.0045,800.00611,50045,800.00
Jul 10, 201446,300.0046,600.0045,800.0046,550.00647,00046,550.00
Jul 9, 201446,050.0046,400.0045,600.0046,000.00491,50046,000.00
Jul 8, 201446,000.0046,400.0045,550.0046,050.00512,20046,050.00
Jul 7, 201445,800.0046,350.0045,550.0046,000.00641,50046,000.00
Jul 4, 201446,600.0046,650.0045,750.0045,850.00549,60045,850.00
Jul 3, 201446,600.0046,700.0046,100.0046,350.00402,50046,350.00
Jul 2, 201446,700.0046,700.0046,100.0046,600.00575,40046,600.00
Jul 1, 201446,500.0047,150.0046,050.0046,300.00432,70046,300.00
Jun 30, 201446,100.0046,850.0046,100.0046,850.00506,30046,850.00
Jun 27, 201447,300.0047,300.0046,400.0046,600.00650,00046,600.00
Jun 26, 201445,850.0047,050.0045,700.0047,050.00756,80047,050.00
Jun 25, 201446,200.0046,450.0045,800.0046,350.00426,70046,350.00
Jun 24, 201445,950.0046,450.0045,450.0046,300.00808,60046,300.00
Jun 23, 201444,900.0045,750.0044,750.0045,400.00600,00045,400.00
Jun 20, 201445,600.0045,700.0044,550.0044,750.00735,60044,750.00
Jun 19, 201445,400.0045,550.0044,950.0045,400.00654,30045,400.00
Jun 18, 201445,000.0045,200.0044,700.0045,150.00692,20045,150.00
Jun 17, 201445,250.0045,250.0044,550.0045,150.00652,10045,150.00
Jun 16, 201444,850.0045,350.0044,650.0045,000.00581,40045,000.00
Jun 13, 201445,550.0045,800.0044,850.0045,250.00473,90045,250.00
Jun 12, 201445,800.0046,200.0045,700.0045,900.00590,70045,900.00
Jun 11, 201445,950.0046,200.0045,750.0046,200.00482,50046,200.00
Jun 10, 201445,700.0046,050.0045,650.0045,750.00819,90045,750.00
Jun 9, 201445,300.0045,900.0045,150.0045,700.00754,10045,700.00
Jun 6, 201445,300.0045,300.0045,300.0045,300.00045,300.00
Jun 5, 201446,200.0046,200.0044,500.0045,300.001,133,60045,300.00
Jun 4, 201445,650.0045,650.0045,650.0045,650.00045,650.00
Jun 3, 201444,800.0045,650.0044,550.0045,650.00982,40045,650.00
Jun 2, 201444,800.0046,250.0044,750.0045,800.00940,40045,800.00
May 30, 201446,450.0046,500.0044,350.0044,350.001,771,40044,350.00
May 29, 201446,650.0046,850.0046,150.0046,450.00390,50046,450.00
May 28, 201446,250.0046,800.0046,200.0046,800.00631,40046,800.00
May 27, 201446,650.0046,750.0045,900.0045,900.00350,50045,900.00
May 26, 201447,000.0047,200.0046,150.0046,250.00455,30046,250.00
May 23, 201446,550.0047,500.0046,400.0046,850.00997,80046,850.00
May 22, 201446,200.0046,900.0046,050.0046,350.00943,70046,350.00
May 21, 201447,350.0047,350.0046,250.0046,500.00744,30046,500.00
May 20, 201447,550.0047,900.0047,050.0047,150.00799,40047,150.00
May 19, 201447,350.0047,900.0047,100.0047,900.00860,00047,900.00
May 16, 201448,000.0048,100.0047,250.0047,750.00691,30047,750.00
May 15, 201447,300.0048,050.0047,050.0048,000.001,224,40048,000.00
May 14, 201446,900.0047,600.0046,550.0047,600.001,229,60047,600.00
May 13, 201445,350.0046,450.0044,500.0046,450.00833,40046,450.00
May 12, 201445,700.0045,700.0044,750.0045,150.00572,80045,150.00
May 9, 201445,500.0045,700.0045,050.0045,700.00348,40045,700.00
May 8, 201446,250.0046,500.0044,600.0045,500.00671,70045,500.00
May 7, 201446,600.0046,600.0044,800.0044,900.00797,50044,900.00
May 6, 201445,700.0045,700.0045,700.0045,700.00045,700.00
May 5, 201445,700.0045,700.0045,700.0045,700.00045,700.00
May 2, 201446,000.0046,000.0045,050.0045,700.00755,10045,700.00
May 1, 201445,000.0045,000.0045,000.0045,000.00045,000.00
Apr 30, 201444,700.0045,600.0044,650.0045,000.00828,40045,000.00
Apr 29, 201444,600.0044,900.0044,200.0044,500.00331,50044,500.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in KRW.