055550.KS - Shinhan Financial Group Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201945,100.0045,450.0045,050.0045,200.0045,200.0085,082
Jul 22, 201945,550.0045,800.0045,000.0045,450.0045,450.00869,680
Jul 19, 201945,000.0045,950.0045,000.0045,800.0045,800.001,444,975
Jul 18, 201944,950.0045,300.0044,700.0045,250.0045,250.00952,539
Jul 17, 201944,650.0045,300.0044,650.0045,200.0045,200.00839,888
Jul 16, 201944,900.0045,250.0044,300.0045,150.0045,150.001,182,110
Jul 15, 201944,050.0045,050.0044,000.0044,900.0044,900.00837,096
Jul 12, 201944,300.0044,550.0043,900.0044,550.0044,550.00897,272
Jul 11, 201943,450.0044,300.0043,400.0044,300.0044,300.001,517,109
Jul 10, 201943,850.0044,100.0043,600.0043,600.0043,600.00618,224
Jul 09, 201943,800.0044,050.0043,400.0043,650.0043,650.00630,662
Jul 08, 201944,250.0044,400.0043,550.0043,650.0043,650.00620,955
Jul 05, 201944,400.0044,750.0044,150.0044,400.0044,400.00630,196
Jul 04, 201944,250.0044,500.0044,200.0044,450.0044,450.00772,043
Jul 03, 201944,650.0044,850.0044,150.0044,450.0044,450.00763,677
Jul 02, 201945,000.0045,000.0044,600.0044,800.0044,800.001,335,748
Jul 01, 201945,200.0045,300.0044,900.0045,050.0045,050.001,149,074
Jun 28, 201945,100.0045,450.0044,750.0044,900.0044,900.00859,688
Jun 27, 201944,200.0045,200.0044,150.0045,150.0045,150.001,011,900
Jun 26, 201944,500.0044,800.0044,200.0044,600.0044,600.001,207,170
Jun 25, 201944,900.0045,350.0044,600.0044,950.0044,950.00760,551
Jun 24, 201944,800.0045,050.0044,400.0044,850.0044,850.00664,836
Jun 21, 201945,050.0045,300.0044,850.0044,900.0044,900.001,183,433
Jun 20, 201945,350.0045,900.0044,950.0045,000.0045,000.00775,169
Jun 19, 201946,200.0046,450.0045,850.0046,000.0046,000.00615,053
Jun 18, 201945,400.0046,000.0045,400.0045,600.0045,600.00665,501
Jun 17, 201945,150.0045,850.0044,800.0045,250.0045,250.00502,974
Jun 14, 201945,350.0045,550.0044,950.0045,200.0045,200.00612,947
Jun 13, 201945,800.0045,850.0045,000.0045,200.0045,200.001,120,414
Jun 12, 201945,600.0046,000.0045,450.0045,850.0045,850.00814,752
Jun 11, 201945,300.0045,700.0045,200.0045,600.0045,600.00768,757
Jun 10, 201945,100.0045,500.0045,050.0045,500.0045,500.00986,201
Jun 07, 201944,550.0045,100.0044,150.0044,900.0044,900.001,242,057
Jun 05, 201944,900.0045,400.0044,650.0044,900.0044,900.001,215,897
Jun 04, 201945,500.0045,750.0045,050.0045,400.0045,400.00968,804
Jun 03, 201944,450.0045,200.0044,200.0045,150.0045,150.00991,194
May 31, 201944,700.0045,000.0044,100.0044,450.0044,450.001,480,390
May 30, 201944,800.0045,400.0044,800.0045,200.0045,200.00997,578
May 29, 201947,500.0047,600.0045,600.0045,700.0045,700.002,069,839
May 28, 201946,900.0048,000.0046,350.0048,000.0048,000.002,486,495
May 27, 201946,900.0047,100.0046,700.0046,850.0046,850.001,130,401
May 24, 201946,300.0047,000.0046,250.0046,850.0046,850.00771,269
May 23, 201946,200.0046,700.0046,100.0046,300.0046,300.00985,903
May 22, 201945,650.0046,350.0045,500.0046,050.0046,050.00992,972
May 21, 201944,700.0045,800.0044,700.0045,600.0045,600.00980,099
May 20, 201945,250.0046,000.0045,000.0045,400.0045,400.00825,571
May 17, 201944,700.0045,500.0044,600.0044,950.0044,950.00889,308
May 16, 2019------
May 15, 201944,650.0045,400.0044,200.0044,950.0044,950.001,101,219
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 03, 2019------
May 02, 201944,500.0045,200.0044,100.0045,150.0045,150.001,040,169
Apr 30, 2019------
Apr 29, 2019------
Apr 26, 2019------
Apr 25, 2019------
Apr 24, 2019------
Apr 23, 2019------
Apr 22, 2019------
Apr 19, 2019------
Apr 18, 2019------
Apr 17, 2019------
Apr 16, 2019------
Apr 15, 2019------
Apr 12, 2019------
Apr 11, 2019------
Apr 10, 2019------
Apr 09, 2019------
Apr 08, 2019------
Apr 05, 2019------
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 2019------
Mar 15, 2019------
Mar 14, 2019------
Mar 13, 2019------
Mar 12, 2019------
Mar 11, 2019------
Mar 08, 2019------
Mar 07, 2019------
Mar 06, 2019------
Mar 05, 2019------
Mar 04, 2019------
Feb 28, 2019------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...