TipRanks
Shinhan Financial Group Co., Ltd. (KR:055550)
:055550
South Korea Market
055550
Shinhan Financial Group Co., Ltd.
RESEARCH TOOLSreports

Shinhan Financial Group Co., Ltd. (055550) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 23, 2026
112,800.00
113,300.00
109,100.00
109,300.00
109,300.00
-3.45%
895,919
0.77
Sep 22, 2026
114,100.00
114,300.00
112,200.00
113,200.00
113,200.00
+0.09%
730,685
0.62
Sep 21, 2026
111,100.00
114,000.00
110,000.00
113,100.00
113,100.00
+2.72%
1,009,788
0.85
Sep 18, 2026
114,200.00
114,400.00
110,100.00
110,100.00
110,100.00
-2.82%
1,629,137
1.38
Sep 17, 2026
112,500.00
114,300.00
111,100.00
113,300.00
113,300.00
+1.07%
835,752
0.71
Sep 16, 2026
110,500.00
112,500.00
110,400.00
112,100.00
112,100.00
-0.09%
791,458
0.66
Sep 15, 2026
112,900.00
113,800.00
111,600.00
112,200.00
112,200.00
-2.09%
870,807
0.72
Sep 14, 2026
111,000.00
115,100.00
111,000.00
114,600.00
114,600.00
+1.51%
920,219
0.76
Sep 11, 2026
110,700.00
113,200.00
108,900.00
112,900.00
112,900.00
+2.36%
1,026,137
0.84
Sep 10, 2026
110,400.00
112,100.00
109,400.00
110,300.00
110,300.00
-0.27%
1,398,309
1.14
Sep 09, 2026
112,600.00
113,000.00
109,900.00
110,600.00
110,600.00
-2.30%
958,127
0.77
Sep 08, 2026
115,800.00
116,500.00
112,600.00
113,200.00
113,200.00
-0.61%
776,263
0.61
Sep 07, 2026
114,300.00
114,700.00
111,400.00
113,900.00
113,900.00
+3.26%
757,871
0.59
Sep 04, 2026
113,600.00
114,600.00
109,800.00
110,300.00
110,300.00
-3.67%
1,115,969
0.86
Sep 03, 2026
113,000.00
115,900.00
110,600.00
114,500.00
114,500.00
+3.62%
1,489,724
1.14
Sep 02, 2026
110,500.00
113,900.00
110,000.00
110,500.00
110,500.00
-0.54%
1,563,468
1.17
Sep 01, 2026
108,000.00
112,000.00
108,000.00
111,100.00
111,100.00
+2.02%
1,856,782
1.38
Aug 31, 2026
110,000.00
110,700.00
108,000.00
108,900.00
108,900.00
-0.73%
1,838,687
1.40
Aug 28, 2026
107,800.00
110,000.00
107,300.00
109,700.00
109,700.00
+0.83%
728,791
0.55
Aug 27, 2026
109,900.00
110,500.00
107,400.00
108,800.00
108,800.00
+1.30%
952,292
0.71
Aug 26, 2026
106,200.00
108,700.00
105,200.00
107,400.00
107,400.00
+0.85%
792,291
0.58
Aug 25, 2026
104,100.00
107,800.00
102,800.00
106,500.00
106,500.00
+3.10%
904,902
0.66
Aug 24, 2026
104,100.00
104,200.00
101,800.00
103,300.00
103,300.00
-0.77%
710,450
0.52
Aug 21, 2026
102,000.00
104,700.00
101,000.00
104,100.00
104,100.00
+2.97%
1,345,887
0.99
Aug 20, 2026
104,400.00
105,200.00
101,100.00
101,100.00
101,100.00
-3.71%
1,252,468
0.93
Aug 19, 2026
105,000.00
105,500.00
102,100.00
105,000.00
105,000.00
-1.41%
1,122,893
0.84
Aug 18, 2026
106,400.00
106,700.00
104,500.00
106,500.00
106,500.00
-0.84%
849,436
0.63
Aug 17, 2026
107,400.00
108,000.00
105,200.00
107,400.00
107,400.00
0.00%
0
0.00
Aug 14, 2026
106,000.00
108,000.00
105,200.00
107,400.00
107,400.00
+0.75%
692,324
0.50
Aug 13, 2026
105,300.00
108,300.00
104,600.00
106,600.00
106,600.00
+2.70%
1,362,582
0.99
Aug 12, 2026
105,500.00
107,900.00
103,700.00
103,800.00
103,800.00
-0.67%
1,209,125
0.88
Aug 11, 2026
106,600.00
106,700.00
104,300.00
104,500.00
104,500.00
-1.79%
858,508
0.62
Aug 10, 2026
108,200.00
108,900.00
104,100.00
106,400.00
106,400.00
-3.27%
1,143,341
0.82
Aug 07, 2026
107,600.00
110,300.00
105,600.00
110,000.00
110,000.00
+2.42%
1,389,243
1.00
Aug 06, 2026
107,900.00
107,900.00
104,700.00
107,400.00
107,400.00
+3.67%
1,006,945
0.72
Aug 05, 2026
102,700.00
106,700.00
102,600.00
103,600.00
103,600.00
+1.27%
850,493
0.61
Aug 04, 2026
100,800.00
102,900.00
100,300.00
102,300.00
102,300.00
-0.39%
763,199
0.54
Aug 03, 2026
99,700.00
103,200.00
99,000.00
102,700.00
102,700.00
+1.99%
991,006
0.69
Jul 31, 2026
100,900.00
101,800.00
97,500.00
100,700.00
100,700.00
-0.10%
1,722,435
1.23
Jul 30, 2026
98,300.00
104,800.00
96,700.00
100,800.00
100,800.00
+2.54%
1,471,543
1.05
Jul 29, 2026
100,300.00
103,600.00
95,700.00
98,300.00
98,300.00
-1.86%
1,382,227
1.00
Jul 28, 2026
102,500.00
105,400.00
99,700.00
100,900.00
100,160.00
-3.90%
1,253,310
0.90
Jul 27, 2026
104,800.00
105,700.00
102,400.00
105,000.00
104,229.93
+0.57%
694,952
0.49
Jul 24, 2026
102,900.00
107,900.00
101,900.00
104,400.00
103,634.33
+0.58%
1,087,479
0.77
Jul 23, 2026
104,000.00
105,400.00
102,700.00
103,800.00
103,038.73
-0.67%
1,083,249
0.77
Jul 22, 2026
105,500.00
107,200.00
103,600.00
104,500.00
103,733.59
-0.19%
1,108,336
0.79
Jul 21, 2026
97,400.00
105,500.00
97,300.00
104,700.00
103,932.13
+2.85%
1,095,045
0.78
Jul 20, 2026
104,500.00
105,800.00
100,000.00
101,800.00
101,053.40
-5.65%
1,377,804
0.98
Jul 17, 2026
107,900.00
112,400.00
105,000.00
107,900.00
107,108.66
0.00%
0
0.00
Jul 16, 2026
108,600.00
112,400.00
105,000.00
107,900.00
107,108.66
+0.56%
1,463,864
1.05
Rows:
50