Advertisement
Advertisement
U.S. Markets open in 3 hrs 41 mins
S&P Futures
4,108.25 -39.50 (-0.95%) Dow Futures
33,705.00 -257.00 (-0.76%) Nasdaq Futures
12,473.50 -150.50 (-1.19%) Russell 2000 Futures
1,973.30 -20.20 (-1.01%) Crude Oil
73.63 +0.24 (+0.33%) Gold
1,884.70 +8.10 (+0.43%)
Shinhan Financial Group Co., Ltd. (055550.KS)
KSE - KSE Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | 40,750.00 | 41,450.00 | 40,450.00 | 40,950.00 | 40,950.00 | 1,777,508 |
| Feb 03, 2023 | 41,300.00 | 42,300.00 | 40,900.00 | 41,600.00 | 41,600.00 | 896 |
| Feb 02, 2023 | 42,150.00 | 42,200.00 | 41,100.00 | 41,400.00 | 41,400.00 | 4,383 |
| Feb 01, 2023 | 41,600.00 | 42,450.00 | 41,600.00 | 42,450.00 | 42,450.00 | 671 |
| Jan 31, 2023 | 42,850.00 | 43,250.00 | 41,250.00 | 43,250.00 | 43,250.00 | 2,986 |
| Jan 30, 2023 | 44,250.00 | 44,300.00 | 43,150.00 | 44,750.00 | 44,750.00 | 2,360 |
| Jan 27, 2023 | 44,150.00 | 44,750.00 | 44,000.00 | 44,600.00 | 44,600.00 | 606 |
| Jan 26, 2023 | 44,050.00 | 44,900.00 | 43,750.00 | 44,900.00 | 44,900.00 | 756 |
| Jan 25, 2023 | 44,000.00 | 44,150.00 | 43,450.00 | 44,050.00 | 44,050.00 | 1,261 |
| Jan 20, 2023 | 42,700.00 | 43,400.00 | 42,450.00 | 43,300.00 | 43,300.00 | 1,382,953 |
| Jan 19, 2023 | 42,550.00 | 42,700.00 | 42,200.00 | 42,450.00 | 42,450.00 | 1,198,094 |
| Jan 18, 2023 | 43,150.00 | 43,150.00 | 42,150.00 | 42,700.00 | 42,700.00 | 2,108,358 |
| Jan 17, 2023 | 43,500.00 | 43,900.00 | 43,250.00 | 43,300.00 | 43,300.00 | 2,079,236 |
| Jan 16, 2023 | 41,600.00 | 43,900.00 | 41,400.00 | 43,800.00 | 43,800.00 | 3,988,771 |
| Jan 13, 2023 | 40,050.00 | 41,350.00 | 39,500.00 | 41,050.00 | 41,050.00 | 1,631,414 |
| Jan 12, 2023 | 40,100.00 | 40,400.00 | 39,850.00 | 40,050.00 | 40,050.00 | 1,231,244 |
| Jan 11, 2023 | 40,900.00 | 40,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | 1,389,565 |
| Jan 10, 2023 | 40,150.00 | 41,000.00 | 39,700.00 | 40,900.00 | 40,900.00 | 1,940,122 |
| Jan 09, 2023 | 41,000.00 | 41,050.00 | 39,700.00 | 40,350.00 | 40,350.00 | 1,983,917 |
| Jan 06, 2023 | 39,800.00 | 40,800.00 | 39,100.00 | 40,600.00 | 40,600.00 | 2,806,312 |
| Jan 05, 2023 | 37,000.00 | 39,700.00 | 37,000.00 | 39,450.00 | 39,450.00 | 3,871,736 |
| Jan 04, 2023 | 34,900.00 | 36,450.00 | 34,850.00 | 36,400.00 | 36,400.00 | 1,087,924 |
| Jan 03, 2023 | 34,700.00 | 35,250.00 | 34,150.00 | 35,000.00 | 35,000.00 | 863,125 |
| Jan 02, 2023 | 35,500.00 | 35,550.00 | 34,300.00 | 34,300.00 | 34,300.00 | 660,649 |
| Dec 29, 2022 | 35,500.00 | 35,900.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,032,343 |
| Dec 28, 2022 | 36,700.00 | 36,700.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,262,904 |
| Dec 27, 2022 | 37,500.00 | 37,750.00 | 37,150.00 | 37,600.00 | 37,600.00 | 1,464,084 |
| Dec 26, 2022 | 37,550.00 | 37,650.00 | 37,150.00 | 37,200.00 | 37,200.00 | 665,781 |
| Dec 23, 2022 | 37,900.00 | 38,100.00 | 37,450.00 | 37,550.00 | 37,550.00 | 628,655 |
| Dec 22, 2022 | 37,850.00 | 37,900.00 | 37,350.00 | 37,900.00 | 37,900.00 | 932,697 |
| Dec 21, 2022 | 38,100.00 | 38,250.00 | 37,750.00 | 37,950.00 | 37,950.00 | 538,059 |
| Dec 20, 2022 | 37,700.00 | 38,100.00 | 37,550.00 | 37,800.00 | 37,800.00 | 579,403 |
| Dec 19, 2022 | 37,300.00 | 37,900.00 | 37,300.00 | 37,500.00 | 37,500.00 | 767,843 |
| Dec 16, 2022 | 37,300.00 | 37,600.00 | 37,200.00 | 37,450.00 | 37,450.00 | 881,055 |
| Dec 15, 2022 | 37,850.00 | 38,000.00 | 37,400.00 | 37,700.00 | 37,700.00 | 694,546 |
| Dec 14, 2022 | 38,600.00 | 38,600.00 | 37,850.00 | 38,050.00 | 38,050.00 | 980,637 |
| Dec 13, 2022 | 38,450.00 | 38,650.00 | 37,950.00 | 38,350.00 | 38,350.00 | 987,143 |
| Dec 12, 2022 | 38,000.00 | 38,750.00 | 37,850.00 | 38,500.00 | 38,500.00 | 994,927 |
| Dec 09, 2022 | 37,700.00 | 38,650.00 | 37,600.00 | 38,000.00 | 38,000.00 | 2,078,940 |
| Dec 08, 2022 | 37,450.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 2,489,635 |
| Dec 07, 2022 | 37,900.00 | 37,900.00 | 37,200.00 | 37,250.00 | 37,250.00 | 1,102,976 |
| Dec 06, 2022 | 38,100.00 | 38,500.00 | 37,850.00 | 37,900.00 | 37,900.00 | 1,030,282 |
| Dec 05, 2022 | 37,900.00 | 38,350.00 | 37,600.00 | 38,200.00 | 38,200.00 | 940,467 |
| Dec 02, 2022 | 37,950.00 | 38,350.00 | 37,750.00 | 38,100.00 | 38,100.00 | 1,483,486 |
| Dec 01, 2022 | 38,300.00 | 38,500.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,095,794 |
| Nov 30, 2022 | 37,350.00 | 38,100.00 | 37,100.00 | 38,100.00 | 38,100.00 | 1,933,239 |
| Nov 29, 2022 | 36,450.00 | 37,500.00 | 36,200.00 | 37,350.00 | 37,350.00 | 966,400 |
| Nov 28, 2022 | 36,450.00 | 36,550.00 | 36,050.00 | 36,300.00 | 36,300.00 | 646,740 |
| Nov 25, 2022 | 37,200.00 | 37,300.00 | 36,500.00 | 36,550.00 | 36,550.00 | 719,528 |
| Nov 24, 2022 | 36,400.00 | 37,050.00 | 36,350.00 | 37,050.00 | 37,050.00 | 844,448 |
| Nov 23, 2022 | 36,450.00 | 36,600.00 | 36,050.00 | 36,400.00 | 36,400.00 | 843,129 |
| Nov 22, 2022 | 36,200.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 553,472 |
| Nov 21, 2022 | 36,350.00 | 36,650.00 | 36,100.00 | 36,500.00 | 36,500.00 | 481,017 |
| Nov 18, 2022 | 35,900.00 | 36,650.00 | 35,550.00 | 36,300.00 | 36,300.00 | 1,006,998 |
| Nov 17, 2022 | 36,800.00 | 36,800.00 | 35,850.00 | 35,850.00 | 35,850.00 | 990,634 |
| Nov 16, 2022 | 36,700.00 | 37,000.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1,220,113 |
| Nov 15, 2022 | 37,450.00 | 37,450.00 | 36,550.00 | 36,800.00 | 36,800.00 | 900,979 |
| Nov 14, 2022 | 37,100.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 1,085,388 |
| Nov 11, 2022 | 38,050.00 | 38,200.00 | 37,100.00 | 37,200.00 | 37,200.00 | 1,577,911 |
| Nov 10, 2022 | 37,000.00 | 37,550.00 | 36,950.00 | 37,550.00 | 37,550.00 | 1,606,428 |
| Nov 09, 2022 | 36,900.00 | 37,600.00 | 36,600.00 | 37,400.00 | 37,400.00 | 1,671,055 |
| Nov 08, 2022 | 36,950.00 | 37,000.00 | 36,050.00 | 36,550.00 | 36,550.00 | 1,105,671 |
| Nov 07, 2022 | 36,300.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1,114,681 |
| Nov 04, 2022 | 35,550.00 | 36,000.00 | 35,350.00 | 35,750.00 | 35,750.00 | 1,173,946 |
| Nov 03, 2022 | 35,400.00 | 35,800.00 | 34,750.00 | 35,550.00 | 35,550.00 | 1,708,995 |
| Nov 02, 2022 | 36,050.00 | 36,250.00 | 35,800.00 | 36,000.00 | 36,000.00 | 1,462,432 |
| Nov 01, 2022 | 36,700.00 | 37,100.00 | 36,300.00 | 36,450.00 | 36,450.00 | 961,430 |
| Oct 31, 2022 | 36,850.00 | 37,050.00 | 36,100.00 | 36,300.00 | 36,300.00 | 1,287,062 |
| Oct 28, 2022 | 36,000.00 | 36,650.00 | 35,700.00 | 36,600.00 | 36,600.00 | 1,227,753 |
| Oct 27, 2022 | 35,600.00 | 36,000.00 | 35,450.00 | 35,950.00 | 35,950.00 | 1,176,758 |
| Oct 26, 2022 | 35,800.00 | 36,200.00 | 35,000.00 | 35,250.00 | 35,250.00 | 1,582,430 |
| Oct 25, 2022 | 35,900.00 | 36,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 1,254,987 |
| Oct 24, 2022 | 36,300.00 | 36,700.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,346,347 |
| Oct 21, 2022 | 36,250.00 | 36,600.00 | 35,700.00 | 36,350.00 | 36,350.00 | 1,474,389 |
| Oct 20, 2022 | 36,900.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | 1,691,794 |
| Oct 19, 2022 | 37,050.00 | 37,650.00 | 36,950.00 | 37,050.00 | 37,050.00 | 1,229,432 |
| Oct 18, 2022 | 36,800.00 | 36,950.00 | 36,300.00 | 36,750.00 | 36,750.00 | 972,695 |
| Oct 17, 2022 | 35,900.00 | 36,450.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1,235,983 |
| Oct 14, 2022 | 35,450.00 | 36,250.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,159,668 |
| Oct 13, 2022 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 34,900.00 | 1,458,407 |
| Oct 12, 2022 | 34,450.00 | 35,100.00 | 34,350.00 | 34,950.00 | 34,950.00 | 961,871 |
| Oct 11, 2022 | 35,100.00 | 35,350.00 | 34,350.00 | 34,650.00 | 34,650.00 | 1,039,952 |
| Oct 07, 2022 | 34,450.00 | 35,650.00 | 34,400.00 | 35,450.00 | 35,450.00 | 1,326,992 |
| Oct 06, 2022 | 34,900.00 | 35,100.00 | 34,600.00 | 34,700.00 | 34,700.00 | 808,942 |
| Oct 05, 2022 | 34,900.00 | 35,350.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1,503,501 |
| Oct 04, 2022 | 33,800.00 | 34,850.00 | 33,700.00 | 34,500.00 | 34,500.00 | 1,243,250 |
| Sep 30, 2022 | 34,600.00 | 34,700.00 | 33,500.00 | 33,500.00 | 33,500.00 | 1,565,312 |
| Sep 29, 2022 | 34,250.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | 1,264,930 |
| Sep 28, 2022 | 34,200.00 | 34,450.00 | 33,100.00 | 34,250.00 | 34,250.00 | 1,485,322 |
| Sep 27, 2022 | 35,650.00 | 35,850.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1,746,434 |
| Sep 26, 2022 | 36,750.00 | 36,800.00 | 35,250.00 | 35,350.00 | 35,350.00 | 1,722,086 |
| Sep 23, 2022 | 36,300.00 | 36,950.00 | 35,900.00 | 36,950.00 | 36,950.00 | 1,306,358 |
| Sep 22, 2022 | 36,000.00 | 36,100.00 | 35,500.00 | 36,050.00 | 36,050.00 | 1,021,262 |
| Sep 21, 2022 | 36,200.00 | 36,700.00 | 36,050.00 | 36,150.00 | 36,150.00 | 858,614 |
| Sep 20, 2022 | 36,150.00 | 36,700.00 | 36,100.00 | 36,550.00 | 36,550.00 | 1,504,218 |
| Sep 19, 2022 | 35,950.00 | 36,150.00 | 35,750.00 | 36,100.00 | 36,100.00 | 850,578 |
| Sep 16, 2022 | 35,550.00 | 35,950.00 | 35,400.00 | 35,900.00 | 35,900.00 | 1,193,852 |
| Sep 15, 2022 | 35,400.00 | 36,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 891,670 |
| Sep 14, 2022 | 35,050.00 | 35,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | 851,551 |
| Sep 13, 2022 | 35,300.00 | 36,100.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1,650,675 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
