Advertisement
Advertisement
U.S. Markets open in 3 hrs 41 mins
Advertisement
Advertisement
Advertisement
Advertisement

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

KSE - KSE Delayed Price. Currency in KRW
40,950.00-700.00 (-1.68%)
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202340,750.0041,450.0040,450.0040,950.0040,950.001,777,508
Feb 03, 202341,300.0042,300.0040,900.0041,600.0041,600.00896
Feb 02, 202342,150.0042,200.0041,100.0041,400.0041,400.004,383
Feb 01, 202341,600.0042,450.0041,600.0042,450.0042,450.00671
Jan 31, 202342,850.0043,250.0041,250.0043,250.0043,250.002,986
Jan 30, 202344,250.0044,300.0043,150.0044,750.0044,750.002,360
Jan 27, 202344,150.0044,750.0044,000.0044,600.0044,600.00606
Jan 26, 202344,050.0044,900.0043,750.0044,900.0044,900.00756
Jan 25, 202344,000.0044,150.0043,450.0044,050.0044,050.001,261
Jan 20, 202342,700.0043,400.0042,450.0043,300.0043,300.001,382,953
Jan 19, 202342,550.0042,700.0042,200.0042,450.0042,450.001,198,094
Jan 18, 202343,150.0043,150.0042,150.0042,700.0042,700.002,108,358
Jan 17, 202343,500.0043,900.0043,250.0043,300.0043,300.002,079,236
Jan 16, 202341,600.0043,900.0041,400.0043,800.0043,800.003,988,771
Jan 13, 202340,050.0041,350.0039,500.0041,050.0041,050.001,631,414
Jan 12, 202340,100.0040,400.0039,850.0040,050.0040,050.001,231,244
Jan 11, 202340,900.0040,900.0039,600.0040,000.0040,000.001,389,565
Jan 10, 202340,150.0041,000.0039,700.0040,900.0040,900.001,940,122
Jan 09, 202341,000.0041,050.0039,700.0040,350.0040,350.001,983,917
Jan 06, 202339,800.0040,800.0039,100.0040,600.0040,600.002,806,312
Jan 05, 202337,000.0039,700.0037,000.0039,450.0039,450.003,871,736
Jan 04, 202334,900.0036,450.0034,850.0036,400.0036,400.001,087,924
Jan 03, 202334,700.0035,250.0034,150.0035,000.0035,000.00863,125
Jan 02, 202335,500.0035,550.0034,300.0034,300.0034,300.00660,649
Dec 29, 202235,500.0035,900.0035,200.0035,200.0035,200.001,032,343
Dec 28, 202236,700.0036,700.0035,750.0035,900.0035,900.001,262,904
Dec 27, 202237,500.0037,750.0037,150.0037,600.0037,600.001,464,084
Dec 26, 202237,550.0037,650.0037,150.0037,200.0037,200.00665,781
Dec 23, 202237,900.0038,100.0037,450.0037,550.0037,550.00628,655
Dec 22, 202237,850.0037,900.0037,350.0037,900.0037,900.00932,697
Dec 21, 202238,100.0038,250.0037,750.0037,950.0037,950.00538,059
Dec 20, 202237,700.0038,100.0037,550.0037,800.0037,800.00579,403
Dec 19, 202237,300.0037,900.0037,300.0037,500.0037,500.00767,843
Dec 16, 202237,300.0037,600.0037,200.0037,450.0037,450.00881,055
Dec 15, 202237,850.0038,000.0037,400.0037,700.0037,700.00694,546
Dec 14, 202238,600.0038,600.0037,850.0038,050.0038,050.00980,637
Dec 13, 202238,450.0038,650.0037,950.0038,350.0038,350.00987,143
Dec 12, 202238,000.0038,750.0037,850.0038,500.0038,500.00994,927
Dec 09, 202237,700.0038,650.0037,600.0038,000.0038,000.002,078,940
Dec 08, 202237,450.0037,750.0037,000.0037,400.0037,400.002,489,635
Dec 07, 202237,900.0037,900.0037,200.0037,250.0037,250.001,102,976
Dec 06, 202238,100.0038,500.0037,850.0037,900.0037,900.001,030,282
Dec 05, 202237,900.0038,350.0037,600.0038,200.0038,200.00940,467
Dec 02, 202237,950.0038,350.0037,750.0038,100.0038,100.001,483,486
Dec 01, 202238,300.0038,500.0038,000.0038,350.0038,350.001,095,794
Nov 30, 202237,350.0038,100.0037,100.0038,100.0038,100.001,933,239
Nov 29, 202236,450.0037,500.0036,200.0037,350.0037,350.00966,400
Nov 28, 202236,450.0036,550.0036,050.0036,300.0036,300.00646,740
Nov 25, 202237,200.0037,300.0036,500.0036,550.0036,550.00719,528
Nov 24, 202236,400.0037,050.0036,350.0037,050.0037,050.00844,448
Nov 23, 202236,450.0036,600.0036,050.0036,400.0036,400.00843,129
Nov 22, 202236,200.0036,550.0036,150.0036,450.0036,450.00553,472
Nov 21, 202236,350.0036,650.0036,100.0036,500.0036,500.00481,017
Nov 18, 202235,900.0036,650.0035,550.0036,300.0036,300.001,006,998
Nov 17, 202236,800.0036,800.0035,850.0035,850.0035,850.00990,634
Nov 16, 202236,700.0037,000.0036,200.0036,650.0036,650.001,220,113
Nov 15, 202237,450.0037,450.0036,550.0036,800.0036,800.00900,979
Nov 14, 202237,100.0037,500.0037,000.0037,250.0037,250.001,085,388
Nov 11, 202238,050.0038,200.0037,100.0037,200.0037,200.001,577,911
Nov 10, 202237,000.0037,550.0036,950.0037,550.0037,550.001,606,428
Nov 09, 202236,900.0037,600.0036,600.0037,400.0037,400.001,671,055
Nov 08, 202236,950.0037,000.0036,050.0036,550.0036,550.001,105,671
Nov 07, 202236,300.0036,600.0035,800.0036,600.0036,600.001,114,681
Nov 04, 202235,550.0036,000.0035,350.0035,750.0035,750.001,173,946
Nov 03, 202235,400.0035,800.0034,750.0035,550.0035,550.001,708,995
Nov 02, 202236,050.0036,250.0035,800.0036,000.0036,000.001,462,432
Nov 01, 202236,700.0037,100.0036,300.0036,450.0036,450.00961,430
Oct 31, 202236,850.0037,050.0036,100.0036,300.0036,300.001,287,062
Oct 28, 202236,000.0036,650.0035,700.0036,600.0036,600.001,227,753
Oct 27, 202235,600.0036,000.0035,450.0035,950.0035,950.001,176,758
Oct 26, 202235,800.0036,200.0035,000.0035,250.0035,250.001,582,430
Oct 25, 202235,900.0036,300.0035,500.0035,900.0035,900.001,254,987
Oct 24, 202236,300.0036,700.0035,400.0035,700.0035,700.001,346,347
Oct 21, 202236,250.0036,600.0035,700.0036,350.0036,350.001,474,389
Oct 20, 202236,900.0036,950.0036,300.0036,550.0036,550.001,691,794
Oct 19, 202237,050.0037,650.0036,950.0037,050.0037,050.001,229,432
Oct 18, 202236,800.0036,950.0036,300.0036,750.0036,750.00972,695
Oct 17, 202235,900.0036,450.0035,800.0036,200.0036,200.001,235,983
Oct 14, 202235,450.0036,250.0035,400.0035,700.0035,700.001,159,668
Oct 13, 202234,800.0035,500.0034,750.0034,900.0034,900.001,458,407
Oct 12, 202234,450.0035,100.0034,350.0034,950.0034,950.00961,871
Oct 11, 202235,100.0035,350.0034,350.0034,650.0034,650.001,039,952
Oct 07, 202234,450.0035,650.0034,400.0035,450.0035,450.001,326,992
Oct 06, 202234,900.0035,100.0034,600.0034,700.0034,700.00808,942
Oct 05, 202234,900.0035,350.0034,500.0034,900.0034,900.001,503,501
Oct 04, 202233,800.0034,850.0033,700.0034,500.0034,500.001,243,250
Sep 30, 202234,600.0034,700.0033,500.0033,500.0033,500.001,565,312
Sep 29, 202234,250.0035,100.0034,200.0034,300.0034,300.001,264,930
Sep 28, 202234,200.0034,450.0033,100.0034,250.0034,250.001,485,322
Sep 27, 202235,650.0035,850.0034,100.0034,500.0034,500.001,746,434
Sep 26, 202236,750.0036,800.0035,250.0035,350.0035,350.001,722,086
Sep 23, 202236,300.0036,950.0035,900.0036,950.0036,950.001,306,358
Sep 22, 202236,000.0036,100.0035,500.0036,050.0036,050.001,021,262
Sep 21, 202236,200.0036,700.0036,050.0036,150.0036,150.00858,614
Sep 20, 202236,150.0036,700.0036,100.0036,550.0036,550.001,504,218
Sep 19, 202235,950.0036,150.0035,750.0036,100.0036,100.00850,578
Sep 16, 202235,550.0035,950.0035,400.0035,900.0035,900.001,193,852
Sep 15, 202235,400.0036,200.0035,200.0035,800.0035,800.00891,670
Sep 14, 202235,050.0035,800.0035,050.0035,400.0035,400.00851,551
Sep 13, 202235,300.0036,100.0035,300.0036,000.0036,000.001,650,675
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement