KSE - Delayed Quote • KRW
Shinhan Financial Group Co., Ltd. (055550.KS)
At close: 3:30 PM GMT+9
Currency in KRW Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 41,350.00 | 41,850.00 | 40,900.00 | 41,750.00 | 41,750.00 | 1,652,874 |
| Apr 18, 2024 | 40,900.00 | 42,400.00 | 40,600.00 | 41,900.00 | 41,900.00 | 1,838,520 |
| Apr 17, 2024 | 41,250.00 | 41,450.00 | 40,450.00 | 40,550.00 | 40,550.00 | 1,171,591 |
| Apr 16, 2024 | 41,950.00 | 42,050.00 | 40,700.00 | 41,050.00 | 41,050.00 | 1,445,005 |
| Apr 15, 2024 | 41,800.00 | 42,400.00 | 40,700.00 | 42,150.00 | 42,150.00 | 1,200,212 |
| Apr 12, 2024 | 42,650.00 | 43,100.00 | 41,300.00 | 41,850.00 | 41,850.00 | 2,560,050 |
| Apr 11, 2024 | 41,600.00 | 43,750.00 | 41,600.00 | 43,100.00 | 43,100.00 | 3,381,296 |
| Apr 9, 2024 | 44,550.00 | 44,800.00 | 43,400.00 | 43,600.00 | 43,600.00 | 1,385,474 |
| Apr 8, 2024 | 44,550.00 | 45,000.00 | 44,250.00 | 44,400.00 | 44,400.00 | 1,516,111 |
| Apr 5, 2024 | 43,900.00 | 44,750.00 | 43,900.00 | 44,100.00 | 44,100.00 | 1,379,480 |
| Apr 4, 2024 | 44,050.00 | 45,150.00 | 44,000.00 | 44,550.00 | 44,550.00 | 1,610,074 |
| Apr 3, 2024 | 44,900.00 | 45,100.00 | 43,300.00 | 43,500.00 | 43,500.00 | 2,844,036 |
| Apr 2, 2024 | 45,000.00 | 45,450.00 | 44,500.00 | 44,900.00 | 44,900.00 | 1,929,406 |
| Apr 1, 2024 | 46,300.00 | 46,500.00 | 45,350.00 | 45,550.00 | 45,550.00 | 1,127,773 |
| Mar 29, 2024 | 47,200.00 | 47,500.00 | 45,900.00 | 46,000.00 | 46,000.00 | 1,377,596 |
| Mar 28, 2024 | 47,250.00 | 47,600.00 | 47,050.00 | 47,200.00 | 47,200.00 | 2,311,059 |
| Mar 27, 2024 | 47,950.00 | 48,350.00 | 46,900.00 | 47,000.00 | 47,000.00 | 23,699,462 |
| Mar 26, 2024 | 49,900.00 | 51,400.00 | 49,650.00 | 49,750.00 | 49,750.00 | 1,569,695 |
| Mar 25, 2024 | 50,200.00 | 51,000.00 | 49,700.00 | 50,600.00 | 50,600.00 | 1,399,704 |
| Mar 22, 2024 | 50,300.00 | 51,000.00 | 49,900.00 | 50,600.00 | 50,600.00 | 1,595,917 |
| Mar 21, 2024 | 49,400.00 | 51,000.00 | 49,200.00 | 50,900.00 | 50,900.00 | 1,756,875 |
| Mar 20, 2024 | 48,600.00 | 49,850.00 | 48,600.00 | 48,800.00 | 48,800.00 | 1,218,353 |
| Mar 19, 2024 | 48,150.00 | 48,500.00 | 47,650.00 | 47,850.00 | 47,850.00 | 2,119,868 |
| Mar 18, 2024 | 49,550.00 | 49,700.00 | 47,350.00 | 48,950.00 | 48,950.00 | 2,344,805 |
| Mar 15, 2024 | 50,200.00 | 50,600.00 | 49,400.00 | 49,600.00 | 49,600.00 | 4,184,819 |
| Mar 14, 2024 | 47,650.00 | 51,500.00 | 47,600.00 | 51,500.00 | 51,500.00 | 4,153,381 |
| Mar 13, 2024 | 45,500.00 | 47,600.00 | 45,450.00 | 47,600.00 | 47,600.00 | 3,301,027 |
| Mar 12, 2024 | 45,400.00 | 46,950.00 | 45,150.00 | 45,500.00 | 45,500.00 | 2,089,979 |
| Mar 11, 2024 | 45,250.00 | 46,150.00 | 45,000.00 | 45,700.00 | 45,700.00 | 1,828,210 |
| Mar 8, 2024 | 45,800.00 | 46,450.00 | 45,150.00 | 46,000.00 | 46,000.00 | 3,311,443 |
| Mar 7, 2024 | 44,800.00 | 45,950.00 | 44,350.00 | 45,400.00 | 45,400.00 | 12,779,531 |
| Mar 6, 2024 | 44,150.00 | 45,650.00 | 44,150.00 | 45,600.00 | 45,600.00 | 2,459,149 |
| Mar 5, 2024 | 44,650.00 | 45,350.00 | 44,050.00 | 44,050.00 | 44,050.00 | 3,116,406 |
| Mar 4, 2024 | 44,750.00 | 44,750.00 | 43,100.00 | 44,200.00 | 44,200.00 | 3,749,034 |
| Feb 29, 2024 | 42,500.00 | 43,800.00 | 42,200.00 | 43,550.00 | 43,550.00 | 3,407,564 |
| Feb 28, 2024 | 41,600.00 | 43,000.00 | 41,600.00 | 42,900.00 | 42,900.00 | 1,443,410 |
| Feb 27, 2024 | 41,150.00 | 42,600.00 | 40,850.00 | 42,000.00 | 42,000.00 | 2,181,272 |
| Feb 26, 2024 | 42,450.00 | 42,500.00 | 39,850.00 | 41,350.00 | 41,350.00 | 2,427,411 |
| Feb 23, 2024 | 42,600.00 | 43,600.00 | 42,400.00 | 43,300.00 | 43,300.00 | 1,911,413 |
| Feb 22, 2024 | 525.00 Dividend | |||||
| Feb 22, 2024 | 42,900.00 | 42,950.00 | 41,550.00 | 42,600.00 | 42,600.00 | 1,831,382 |
| Feb 21, 2024 | 43,500.00 | 43,650.00 | 42,200.00 | 43,050.00 | 42,525.00 | 1,887,056 |
| Feb 20, 2024 | 45,100.00 | 45,150.00 | 42,550.00 | 43,250.00 | 42,722.56 | 2,202,279 |
| Feb 19, 2024 | 45,000.00 | 45,500.00 | 44,450.00 | 45,050.00 | 44,500.61 | 2,427,758 |
| Feb 16, 2024 | 43,500.00 | 44,500.00 | 43,100.00 | 44,500.00 | 43,957.32 | 1,903,016 |
| Feb 15, 2024 | 44,200.00 | 44,500.00 | 42,900.00 | 43,150.00 | 42,623.78 | 1,718,579 |
| Feb 14, 2024 | 44,000.00 | 44,450.00 | 43,350.00 | 43,800.00 | 43,265.86 | 1,743,330 |
| Feb 13, 2024 | 44,550.00 | 45,750.00 | 44,100.00 | 44,500.00 | 43,957.32 | 3,719,401 |
| Feb 8, 2024 | 42,450.00 | 44,350.00 | 42,250.00 | 44,150.00 | 43,611.59 | 4,172,976 |
| Feb 7, 2024 | 41,800.00 | 43,150.00 | 41,550.00 | 42,850.00 | 42,327.44 | 1,531,667 |
| Feb 6, 2024 | 42,550.00 | 43,300.00 | 41,850.00 | 42,150.00 | 41,635.98 | 1,953,833 |
| Feb 5, 2024 | 44,400.00 | 44,400.00 | 41,100.00 | 42,700.00 | 42,179.27 | 10,298,785 |
| Feb 2, 2024 | 43,350.00 | 45,450.00 | 41,500.00 | 45,300.00 | 44,747.56 | 5,600,729 |
| Feb 1, 2024 | 41,150.00 | 42,500.00 | 41,000.00 | 42,500.00 | 41,981.71 | 5,403,853 |
| Jan 31, 2024 | 39,500.00 | 40,950.00 | 39,400.00 | 40,850.00 | 40,351.83 | 1,681,181 |
| Jan 30, 2024 | 40,250.00 | 40,600.00 | 39,900.00 | 39,950.00 | 39,462.80 | 1,366,062 |
| Jan 29, 2024 | 39,900.00 | 41,000.00 | 39,550.00 | 40,500.00 | 40,006.10 | 1,670,283 |
| Jan 26, 2024 | 39,300.00 | 40,050.00 | 39,300.00 | 39,800.00 | 39,314.63 | 1,209,949 |
| Jan 25, 2024 | 39,700.00 | 39,900.00 | 39,450.00 | 39,650.00 | 39,166.46 | 6,962,512 |
| Jan 24, 2024 | 38,900.00 | 40,450.00 | 38,750.00 | 40,050.00 | 39,561.59 | 2,481,575 |
| Jan 23, 2024 | 38,000.00 | 39,000.00 | 37,600.00 | 39,000.00 | 38,524.39 | 1,624,286 |
| Jan 22, 2024 | 37,050.00 | 37,350.00 | 36,800.00 | 37,150.00 | 36,696.95 | 538,586 |
| Jan 19, 2024 | 36,650.00 | 37,100.00 | 36,400.00 | 36,800.00 | 36,351.22 | 752,717 |
| Jan 18, 2024 | 36,550.00 | 36,600.00 | 36,100.00 | 36,350.00 | 35,906.71 | 673,440 |
| Jan 17, 2024 | 37,200.00 | 37,600.00 | 36,550.00 | 36,550.00 | 36,104.27 | 817,498 |
| Jan 16, 2024 | 36,800.00 | 37,100.00 | 36,550.00 | 36,850.00 | 36,400.61 | 443,148 |
| Jan 15, 2024 | 36,850.00 | 37,300.00 | 36,750.00 | 37,200.00 | 36,746.34 | 66,787 |
| Jan 12, 2024 | 37,200.00 | 37,250.00 | 36,550.00 | 36,650.00 | 36,203.05 | 527,547 |
| Jan 11, 2024 | 37,200.00 | 37,850.00 | 36,850.00 | 37,200.00 | 36,746.34 | 955,636 |
| Jan 10, 2024 | 37,200.00 | 37,550.00 | 36,700.00 | 36,750.00 | 36,301.83 | 385,732 |
| Jan 9, 2024 | 37,450.00 | 37,500.00 | 36,800.00 | 37,250.00 | 36,795.73 | 388,703 |
| Jan 8, 2024 | 37,100.00 | 37,350.00 | 36,750.00 | 36,950.00 | 36,499.39 | 356,649 |
| Jan 5, 2024 | 37,100.00 | 37,300.00 | 36,650.00 | 36,850.00 | 36,400.61 | 671,689 |
| Jan 4, 2024 | 37,950.00 | 38,000.00 | 37,050.00 | 37,300.00 | 36,845.12 | 887,191 |
| Jan 3, 2024 | 38,800.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,437.80 | 931,521 |
| Jan 2, 2024 | 39,700.00 | 39,800.00 | 38,400.00 | 39,350.00 | 38,870.12 | 924,555 |
| Dec 28, 2023 | 39,100.00 | 40,150.00 | 38,650.00 | 40,150.00 | 39,660.37 | 1,045,017 |
| Dec 27, 2023 | 38,950.00 | 39,000.00 | 38,500.00 | 39,000.00 | 38,524.39 | 525,252 |
| Dec 26, 2023 | 39,200.00 | 39,300.00 | 38,550.00 | 39,100.00 | 38,623.17 | 746,864 |
| Dec 22, 2023 | 39,350.00 | 39,500.00 | 38,800.00 | 38,800.00 | 38,326.83 | 387,597 |
| Dec 21, 2023 | 38,900.00 | 39,400.00 | 38,900.00 | 39,300.00 | 38,820.73 | 621,640 |
| Dec 20, 2023 | 38,850.00 | 39,450.00 | 38,550.00 | 39,400.00 | 38,919.51 | 930,194 |
| Dec 19, 2023 | 38,200.00 | 38,750.00 | 38,150.00 | 38,450.00 | 37,981.10 | 648,480 |
| Dec 18, 2023 | 38,550.00 | 38,700.00 | 38,300.00 | 38,700.00 | 38,228.05 | 664,887 |
| Dec 15, 2023 | 38,000.00 | 38,900.00 | 37,950.00 | 38,900.00 | 38,425.61 | 1,485,313 |
| Dec 14, 2023 | 37,850.00 | 37,900.00 | 37,050.00 | 37,900.00 | 37,437.80 | 1,779,177 |
| Dec 13, 2023 | 37,000.00 | 37,350.00 | 36,950.00 | 37,050.00 | 36,598.17 | 583,277 |
| Dec 12, 2023 | 36,900.00 | 37,150.00 | 36,600.00 | 37,150.00 | 36,696.95 | 873,099 |
| Dec 11, 2023 | 36,950.00 | 36,950.00 | 36,500.00 | 36,600.00 | 36,153.66 | 576,909 |
| Dec 8, 2023 | 36,650.00 | 36,800.00 | 36,250.00 | 36,650.00 | 36,203.05 | 536,975 |
| Dec 7, 2023 | 36,400.00 | 36,700.00 | 36,200.00 | 36,350.00 | 35,906.71 | 575,611 |
| Dec 6, 2023 | 36,500.00 | 37,000.00 | 36,500.00 | 36,700.00 | 36,252.44 | 640,850 |
| Dec 5, 2023 | 36,550.00 | 36,850.00 | 36,300.00 | 36,700.00 | 36,252.44 | 654,857 |
| Dec 4, 2023 | 36,450.00 | 36,750.00 | 36,350.00 | 36,750.00 | 36,301.83 | 640,431 |
| Dec 1, 2023 | 36,900.00 | 36,950.00 | 36,300.00 | 36,400.00 | 35,956.10 | 627,672 |
| Nov 30, 2023 | 36,200.00 | 36,900.00 | 36,050.00 | 36,900.00 | 36,450.00 | 1,461,987 |
| Nov 29, 2023 | 36,600.00 | 36,950.00 | 36,200.00 | 36,300.00 | 35,857.32 | 726,167 |
| Nov 28, 2023 | 37,050.00 | 37,100.00 | 36,600.00 | 37,000.00 | 36,548.78 | 742,029 |
| Nov 27, 2023 | 36,500.00 | 37,000.00 | 36,450.00 | 36,750.00 | 36,301.83 | 601,759 |
| Nov 24, 2023 | 37,050.00 | 37,100.00 | 36,750.00 | 36,750.00 | 36,301.83 | 404,462 |
| Nov 23, 2023 | 36,700.00 | 37,350.00 | 36,700.00 | 36,950.00 | 36,499.39 | 609,988 |
| Nov 22, 2023 | 36,550.00 | 37,000.00 | 36,550.00 | 36,850.00 | 36,400.61 | 474,085 |
| Nov 21, 2023 | 36,550.00 | 37,000.00 | 36,350.00 | 36,950.00 | 36,499.39 | 969,640 |
| Nov 20, 2023 | 36,000.00 | 36,500.00 | 35,850.00 | 36,300.00 | 35,857.32 | 506,681 |
| Nov 17, 2023 | 36,300.00 | 36,500.00 | 35,950.00 | 36,100.00 | 35,659.76 | 502,726 |
| Nov 16, 2023 | 36,400.00 | 36,600.00 | 36,050.00 | 36,350.00 | 35,906.71 | 611,301 |
| Nov 15, 2023 | 36,350.00 | 36,400.00 | 35,850.00 | 36,300.00 | 35,857.32 | 1,201,910 |
| Nov 14, 2023 | 35,750.00 | 36,000.00 | 35,450.00 | 35,700.00 | 35,264.63 | 764,704 |
| Nov 13, 2023 | 35,600.00 | 35,600.00 | 35,150.00 | 35,400.00 | 34,968.29 | 472,602 |
| Nov 10, 2023 | 34,750.00 | 35,400.00 | 34,750.00 | 35,300.00 | 34,869.51 | 886,013 |
| Nov 9, 2023 | 34,750.00 | 35,150.00 | 34,750.00 | 34,800.00 | 34,375.61 | 816,083 |
| Nov 8, 2023 | 35,350.00 | 35,450.00 | 34,700.00 | 34,900.00 | 34,474.39 | 765,310 |
| Nov 7, 2023 | 35,400.00 | 35,650.00 | 34,750.00 | 35,050.00 | 34,622.56 | 1,178,490 |
| Nov 6, 2023 | 35,000.00 | 36,100.00 | 34,750.00 | 36,100.00 | 35,659.76 | 1,117,837 |
| Nov 3, 2023 | 34,950.00 | 35,050.00 | 34,700.00 | 34,900.00 | 34,474.39 | 805,662 |
| Nov 2, 2023 | 35,050.00 | 35,500.00 | 34,350.00 | 34,500.00 | 34,079.27 | 1,219,824 |
| Nov 1, 2023 | 34,750.00 | 35,100.00 | 34,450.00 | 35,000.00 | 34,573.17 | 742,924 |
| Oct 31, 2023 | 34,400.00 | 34,850.00 | 34,100.00 | 34,750.00 | 34,326.22 | 1,164,286 |
| Oct 30, 2023 | 34,900.00 | 35,100.00 | 33,650.00 | 34,100.00 | 33,684.15 | 1,396,810 |
| Oct 27, 2023 | 35,550.00 | 35,800.00 | 34,900.00 | 35,000.00 | 34,573.17 | 748,852 |
| Oct 26, 2023 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 34,622.56 | 616,954 |
| Oct 25, 2023 | 34,900.00 | 35,500.00 | 34,900.00 | 35,350.00 | 34,918.90 | 521,887 |
| Oct 24, 2023 | 35,450.00 | 35,500.00 | 34,750.00 | 35,000.00 | 34,573.17 | 486,029 |
| Oct 23, 2023 | 35,950.00 | 35,950.00 | 35,000.00 | 35,100.00 | 34,671.95 | 821,028 |
| Oct 20, 2023 | 35,950.00 | 36,050.00 | 35,550.00 | 35,950.00 | 35,511.59 | 664,066 |
| Oct 19, 2023 | 36,050.00 | 36,200.00 | 35,800.00 | 35,950.00 | 35,511.59 | 640,177 |
| Oct 18, 2023 | 35,550.00 | 36,550.00 | 35,350.00 | 36,400.00 | 35,956.10 | 1,277,864 |
| Oct 17, 2023 | 36,000.00 | 36,000.00 | 35,300.00 | 35,300.00 | 34,869.51 | 468,140 |
| Oct 16, 2023 | 35,300.00 | 35,950.00 | 35,300.00 | 35,500.00 | 35,067.07 | 640,050 |
| Oct 13, 2023 | 35,150.00 | 35,950.00 | 35,150.00 | 35,500.00 | 35,067.07 | 435,133 |
| Oct 12, 2023 | 35,500.00 | 35,700.00 | 35,050.00 | 35,550.00 | 35,116.46 | 925,994 |
| Oct 11, 2023 | 35,600.00 | 35,800.00 | 35,200.00 | 35,500.00 | 35,067.07 | 693,178 |
| Oct 10, 2023 | 36,250.00 | 36,350.00 | 35,400.00 | 35,550.00 | 35,116.46 | 873,990 |
| Oct 6, 2023 | 34,500.00 | 35,600.00 | 34,350.00 | 35,350.00 | 34,918.90 | 872,192 |
| Oct 5, 2023 | 35,100.00 | 35,300.00 | 34,200.00 | 34,300.00 | 33,881.71 | 1,010,803 |
| Oct 4, 2023 | 35,050.00 | 35,350.00 | 34,700.00 | 35,050.00 | 34,622.56 | 1,350,546 |
| Sep 27, 2023 | 35,250.00 | 35,850.00 | 35,100.00 | 35,600.00 | 35,165.86 | 749,827 |
| Sep 26, 2023 | 525.00 Dividend | |||||
| Sep 26, 2023 | 36,550.00 | 36,700.00 | 35,500.00 | 35,600.00 | 35,165.86 | 1,330,083 |
| Sep 25, 2023 | 37,450.00 | 37,500.00 | 36,850.00 | 37,100.00 | 36,128.96 | 961,489 |
| Sep 22, 2023 | 37,200.00 | 37,550.00 | 37,100.00 | 37,450.00 | 36,469.80 | 663,062 |
| Sep 21, 2023 | 37,850.00 | 37,850.00 | 37,250.00 | 37,500.00 | 36,518.50 | 955,576 |
| Sep 20, 2023 | 37,300.00 | 37,850.00 | 37,150.00 | 37,800.00 | 36,810.64 | 710,593 |
| Sep 19, 2023 | 37,600.00 | 37,850.00 | 37,250.00 | 37,350.00 | 36,372.42 | 628,425 |
| Sep 18, 2023 | 37,600.00 | 38,000.00 | 36,850.00 | 37,700.00 | 36,713.26 | 1,212,208 |
| Sep 15, 2023 | 36,950.00 | 38,200.00 | 36,700.00 | 38,000.00 | 37,005.41 | 2,449,194 |
| Sep 14, 2023 | 37,100.00 | 37,100.00 | 36,450.00 | 36,650.00 | 35,690.75 | 1,083,316 |
| Sep 13, 2023 | 35,900.00 | 36,750.00 | 35,900.00 | 36,750.00 | 35,788.13 | 1,148,345 |
| Sep 12, 2023 | 36,600.00 | 36,650.00 | 35,650.00 | 36,000.00 | 35,057.76 | 617,219 |
| Sep 11, 2023 | 35,850.00 | 36,500.00 | 35,750.00 | 36,450.00 | 35,495.98 | 1,091,526 |
| Sep 8, 2023 | 35,700.00 | 35,850.00 | 35,500.00 | 35,750.00 | 34,814.30 | 388,661 |
| Sep 7, 2023 | 35,400.00 | 35,850.00 | 35,400.00 | 35,700.00 | 34,765.61 | 507,682 |
| Sep 6, 2023 | 35,500.00 | 35,950.00 | 35,400.00 | 35,700.00 | 34,765.61 | 618,296 |
| Sep 5, 2023 | 35,550.00 | 35,900.00 | 35,500.00 | 35,550.00 | 34,619.54 | 415,747 |
| Sep 4, 2023 | 35,750.00 | 35,750.00 | 35,450.00 | 35,700.00 | 34,765.61 | 389,267 |
| Sep 1, 2023 | 35,900.00 | 36,000.00 | 35,400.00 | 35,450.00 | 34,522.15 | 535,859 |
| Aug 31, 2023 | 35,750.00 | 36,000.00 | 35,450.00 | 35,550.00 | 34,619.54 | 1,828,015 |
| Aug 30, 2023 | 35,950.00 | 36,050.00 | 35,400.00 | 35,400.00 | 34,473.46 | 560,438 |
| Aug 29, 2023 | 35,550.00 | 35,800.00 | 35,550.00 | 35,600.00 | 34,668.23 | 482,222 |
| Aug 28, 2023 | 35,650.00 | 35,800.00 | 35,350.00 | 35,550.00 | 34,619.54 | 503,942 |
| Aug 25, 2023 | 34,850.00 | 35,400.00 | 34,850.00 | 35,200.00 | 34,278.69 | 654,534 |
| Aug 24, 2023 | 35,050.00 | 35,350.00 | 35,050.00 | 35,050.00 | 34,132.62 | 558,688 |
| Aug 23, 2023 | 34,800.00 | 35,300.00 | 34,800.00 | 35,050.00 | 34,132.62 | 659,929 |
| Aug 22, 2023 | 34,950.00 | 35,200.00 | 34,850.00 | 34,950.00 | 34,035.24 | 712,316 |
| Aug 21, 2023 | 35,150.00 | 35,350.00 | 34,900.00 | 35,100.00 | 34,181.31 | 864,600 |
| Aug 18, 2023 | 34,500.00 | 35,300.00 | 34,500.00 | 34,800.00 | 33,889.16 | 938,684 |
| Aug 17, 2023 | 34,300.00 | 35,050.00 | 34,300.00 | 34,750.00 | 33,840.47 | 857,443 |
| Aug 16, 2023 | 34,600.00 | 34,700.00 | 34,400.00 | 34,550.00 | 33,645.71 | 748,667 |
| Aug 14, 2023 | 34,800.00 | 35,150.00 | 34,700.00 | 34,950.00 | 34,035.24 | 610,387 |
| Aug 11, 2023 | 34,800.00 | 35,650.00 | 34,750.00 | 34,800.00 | 33,889.16 | 966,885 |
| Aug 10, 2023 | 34,900.00 | 35,450.00 | 34,800.00 | 34,800.00 | 33,889.16 | 992,061 |
| Aug 9, 2023 | 35,500.00 | 35,700.00 | 35,100.00 | 35,100.00 | 34,181.31 | 896,240 |
| Aug 8, 2023 | 35,800.00 | 35,800.00 | 35,400.00 | 35,650.00 | 34,716.92 | 1,141,287 |
| Aug 7, 2023 | 35,100.00 | 35,750.00 | 34,950.00 | 35,550.00 | 34,619.54 | 1,394,643 |
| Aug 4, 2023 | 34,950.00 | 35,450.00 | 34,850.00 | 35,100.00 | 34,181.31 | 1,204,526 |
| Aug 3, 2023 | 35,600.00 | 35,700.00 | 34,850.00 | 34,950.00 | 34,035.24 | 1,154,574 |
| Aug 2, 2023 | 35,800.00 | 36,000.00 | 35,300.00 | 35,600.00 | 34,668.23 | 1,338,210 |
| Aug 1, 2023 | 35,000.00 | 36,000.00 | 34,900.00 | 35,950.00 | 35,009.06 | 1,693,468 |
| Jul 31, 2023 | 34,900.00 | 35,150.00 | 34,650.00 | 35,050.00 | 34,132.62 | 1,144,977 |
| Jul 28, 2023 | 34,650.00 | 35,050.00 | 34,350.00 | 34,900.00 | 33,986.55 | 1,414,357 |
| Jul 27, 2023 | 33,450.00 | 35,150.00 | 33,450.00 | 35,150.00 | 34,230.00 | 2,264,210 |
| Jul 26, 2023 | 32,900.00 | 33,650.00 | 32,450.00 | 33,400.00 | 32,525.81 | 1,714,233 |
| Jul 25, 2023 | 33,350.00 | 33,550.00 | 32,900.00 | 33,050.00 | 32,184.97 | 1,005,611 |
| Jul 24, 2023 | 33,800.00 | 33,950.00 | 33,250.00 | 33,300.00 | 32,428.42 | 982,741 |
| Jul 21, 2023 | 34,300.00 | 34,450.00 | 33,700.00 | 33,950.00 | 33,061.41 | 912,094 |
| Jul 20, 2023 | 33,600.00 | 33,950.00 | 33,500.00 | 33,800.00 | 32,915.34 | 709,354 |
| Jul 19, 2023 | 33,950.00 | 34,150.00 | 33,400.00 | 33,550.00 | 32,671.88 | 698,015 |
| Jul 18, 2023 | 34,450.00 | 34,450.00 | 33,600.00 | 33,600.00 | 32,720.57 | 563,437 |
| Jul 17, 2023 | 34,050.00 | 34,300.00 | 33,850.00 | 34,050.00 | 33,158.80 | 608,058 |
| Jul 14, 2023 | 33,600.00 | 34,350.00 | 33,600.00 | 34,100.00 | 33,207.49 | 1,164,100 |
| Jul 13, 2023 | 33,600.00 | 33,900.00 | 33,350.00 | 33,350.00 | 32,477.12 | 1,362,474 |
| Jul 12, 2023 | 33,300.00 | 33,450.00 | 32,800.00 | 33,350.00 | 32,477.12 | 956,132 |
| Jul 11, 2023 | 33,400.00 | 33,550.00 | 32,950.00 | 33,150.00 | 32,282.35 | 850,131 |
| Jul 10, 2023 | 33,100.00 | 33,200.00 | 32,500.00 | 32,700.00 | 31,844.13 | 1,186,474 |
| Jul 7, 2023 | 32,900.00 | 32,950.00 | 32,400.00 | 32,500.00 | 31,649.36 | 1,190,725 |
| Jul 6, 2023 | 33,750.00 | 33,750.00 | 32,950.00 | 33,050.00 | 32,184.97 | 1,322,547 |
| Jul 5, 2023 | 34,150.00 | 34,450.00 | 33,650.00 | 33,750.00 | 32,866.64 | 1,032,890 |
| Jul 4, 2023 | 34,350.00 | 34,500.00 | 34,100.00 | 34,100.00 | 33,207.49 | 628,623 |
| Jul 3, 2023 | 34,100.00 | 34,500.00 | 34,100.00 | 34,500.00 | 33,597.02 | 736,995 |
| Jun 30, 2023 | 34,200.00 | 34,450.00 | 33,900.00 | 34,000.00 | 33,110.10 | 745,183 |
| Jun 29, 2023 | 525.00 Dividend | |||||
| Jun 29, 2023 | 34,350.00 | 34,500.00 | 33,850.00 | 33,850.00 | 32,964.03 | 990,007 |
| Jun 28, 2023 | 34,700.00 | 34,900.00 | 34,550.00 | 34,700.00 | 33,280.52 | 1,090,326 |
| Jun 27, 2023 | 34,700.00 | 34,800.00 | 34,300.00 | 34,650.00 | 33,232.57 | 825,040 |
| Jun 26, 2023 | 34,400.00 | 34,850.00 | 34,250.00 | 34,650.00 | 33,232.57 | 711,437 |
| Jun 23, 2023 | 34,500.00 | 34,700.00 | 34,350.00 | 34,400.00 | 32,992.80 | 659,800 |
| Jun 22, 2023 | 34,400.00 | 34,750.00 | 34,200.00 | 34,750.00 | 33,328.48 | 747,096 |
| Jun 21, 2023 | 34,650.00 | 34,650.00 | 34,250.00 | 34,250.00 | 32,848.93 | 803,220 |
| Jun 20, 2023 | 34,550.00 | 34,800.00 | 34,500.00 | 34,600.00 | 33,184.61 | 588,962 |
| Jun 19, 2023 | 34,800.00 | 34,900.00 | 34,500.00 | 34,550.00 | 33,136.66 | 847,961 |
| Jun 16, 2023 | 35,050.00 | 35,250.00 | 34,700.00 | 34,800.00 | 33,376.43 | 1,931,552 |
| Jun 15, 2023 | 34,900.00 | 35,000.00 | 34,700.00 | 34,800.00 | 33,376.43 | 966,209 |
| Jun 14, 2023 | 34,950.00 | 35,000.00 | 34,600.00 | 34,800.00 | 33,376.43 | 1,023,378 |
| Jun 13, 2023 | 35,300.00 | 35,350.00 | 34,950.00 | 35,050.00 | 33,616.20 | 1,160,114 |
| Jun 12, 2023 | 35,750.00 | 35,850.00 | 35,150.00 | 35,250.00 | 33,808.02 | 851,429 |
| Jun 9, 2023 | 35,400.00 | 35,750.00 | 35,350.00 | 35,700.00 | 34,239.62 | 1,058,322 |
| Jun 8, 2023 | 35,250.00 | 35,400.00 | 35,050.00 | 35,300.00 | 33,855.98 | 1,325,381 |
| Jun 7, 2023 | 35,700.00 | 35,700.00 | 35,200.00 | 35,200.00 | 33,760.07 | 1,198,792 |
| Jun 5, 2023 | 35,300.00 | 35,600.00 | 35,250.00 | 35,250.00 | 33,808.02 | 993,366 |
| Jun 2, 2023 | 34,900.00 | 35,150.00 | 34,800.00 | 34,950.00 | 33,520.30 | 880,864 |
| Jun 1, 2023 | 35,200.00 | 35,350.00 | 34,700.00 | 34,700.00 | 33,280.52 | 973,040 |
| May 31, 2023 | 35,050.00 | 35,700.00 | 35,050.00 | 35,050.00 | 33,616.20 | 5,709,393 |
| May 30, 2023 | 34,950.00 | 35,450.00 | 34,750.00 | 35,200.00 | 33,760.07 | 1,499,363 |
| May 26, 2023 | 34,850.00 | 35,200.00 | 34,800.00 | 34,800.00 | 33,376.43 | 955,710 |
| May 25, 2023 | 35,100.00 | 35,300.00 | 34,900.00 | 35,000.00 | 33,568.25 | 1,042,892 |
| May 24, 2023 | 35,250.00 | 35,450.00 | 35,100.00 | 35,400.00 | 33,951.89 | 744,767 |
| May 23, 2023 | 35,500.00 | 35,600.00 | 35,250.00 | 35,250.00 | 33,808.02 | 755,032 |
| May 22, 2023 | 35,150.00 | 35,600.00 | 35,150.00 | 35,300.00 | 33,855.98 | 1,045,023 |
| May 19, 2023 | 34,850.00 | 35,250.00 | 34,800.00 | 35,200.00 | 33,760.07 | 1,025,813 |
| May 18, 2023 | 34,850.00 | 35,050.00 | 34,700.00 | 34,900.00 | 33,472.34 | 1,022,660 |
| May 17, 2023 | 34,500.00 | 34,850.00 | 34,400.00 | 34,600.00 | 33,184.61 | 1,446,523 |
| May 16, 2023 | 34,750.00 | 35,100.00 | 34,500.00 | 34,550.00 | 33,136.66 | 1,351,786 |
| May 15, 2023 | 34,800.00 | 34,800.00 | 34,400.00 | 34,750.00 | 33,328.48 | 1,242,138 |
| May 12, 2023 | 35,100.00 | 35,350.00 | 34,550.00 | 34,650.00 | 33,232.57 | 2,120,930 |
| May 11, 2023 | 35,000.00 | 35,850.00 | 34,950.00 | 35,300.00 | 33,855.98 | 1,275,037 |
| May 10, 2023 | 35,300.00 | 35,450.00 | 34,600.00 | 34,800.00 | 33,376.43 | 1,284,505 |
| May 9, 2023 | 35,450.00 | 35,700.00 | 35,250.00 | 35,550.00 | 34,095.75 | 782,621 |
| May 8, 2023 | 35,300.00 | 36,000.00 | 35,300.00 | 35,750.00 | 34,287.57 | 956,097 |
| May 4, 2023 | 34,600.00 | 35,150.00 | 34,550.00 | 35,050.00 | 33,616.20 | 698,652 |
| May 3, 2023 | 35,100.00 | 35,150.00 | 34,800.00 | 34,850.00 | 33,424.39 | 671,463 |
| May 2, 2023 | 34,900.00 | 35,450.00 | 34,850.00 | 35,450.00 | 33,999.84 | 874,115 |
| Apr 28, 2023 | 34,950.00 | 35,600.00 | 34,800.00 | 34,950.00 | 33,520.30 | 2,038,028 |
| Apr 27, 2023 | 35,000.00 | 35,250.00 | 34,550.00 | 34,900.00 | 33,472.34 | 1,092,393 |
| Apr 26, 2023 | 35,450.00 | 35,550.00 | 34,800.00 | 35,350.00 | 33,903.93 | 885,126 |
| Apr 25, 2023 | 35,550.00 | 36,100.00 | 35,350.00 | 35,650.00 | 34,191.66 | 950,942 |
| Apr 24, 2023 | 35,850.00 | 36,000.00 | 35,250.00 | 35,350.00 | 33,903.93 | 1,125,144 |
| Apr 21, 2023 | 35,800.00 | 35,900.00 | 35,500.00 | 35,850.00 | 34,383.48 | 853,429 |
| Apr 20, 2023 | 35,450.00 | 35,900.00 | 35,300.00 | 35,900.00 | 34,431.43 | 902,869 |
| Apr 19, 2023 | 35,300.00 | 35,900.00 | 35,250.00 | 35,650.00 | 34,191.66 | 1,074,675 |
Related Tickers
316140.KS Woori Financial Group Inc.
13,540.00
+0.30%
105560.KS KB Financial Group Inc.
63,700.00
-0.47%
086790.KS Hana Financial Group Inc.
52,400.00
-2.06%
024110.KS Industrial Bank of Korea
13,350.00
+0.53%
MFG.BA Mizuho Financial Group, Inc.
4,067.00
+0.30%
139130.KS DGB Financial Group Co., Ltd.
8,000.00
-1.23%
323410.KS KakaoBank Corp.
23,750.00
-1.25%
KTB.BK Krung Thai Bank Public Company Limited
16.00
-1.84%
BBL.BK Bangkok Bank Public Company Limited
138.50
-3.48%
8411.T Mizuho Financial Group, Inc.
2,942.00
-0.96%