UK Markets open in 4 hrs 34 mins
NIKKEI 225
27,391.85 +44.97 (+0.16%) HANG SENG
22,167.69 +95.51 (+0.43%) CRUDE OIL
77.07 +0.66 (+0.86%) GOLD FUTURES
1,968.00 +25.20 (+1.30%) DOW
34,092.96 +6.92 (+0.02%) BTC-GBP
19,284.78 +559.31 (+2.99%)
Shinhan Financial Group Co., Ltd. (055550.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
As of 12:06PM KST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 42,150.00 | 42,200.00 | 41,100.00 | 41,400.00 | 41,400.00 | 791,028 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 42,850.00 | 43,250.00 | 41,250.00 | 43,250.00 | 43,250.00 | 2,986 |
| 30 Jan 2023 | 44,250.00 | 44,300.00 | 43,150.00 | 44,750.00 | 44,750.00 | 2,360 |
| 27 Jan 2023 | 44,150.00 | 44,750.00 | 44,000.00 | 44,600.00 | 44,600.00 | 606 |
| 26 Jan 2023 | 44,050.00 | 44,900.00 | 43,750.00 | 44,900.00 | 44,900.00 | 756 |
| 25 Jan 2023 | 44,000.00 | 44,150.00 | 43,450.00 | 44,050.00 | 44,050.00 | 1,261 |
| 20 Jan 2023 | 42,700.00 | 43,400.00 | 42,450.00 | 43,300.00 | 43,300.00 | 1,382,953 |
| 19 Jan 2023 | 42,550.00 | 42,700.00 | 42,200.00 | 42,450.00 | 42,450.00 | 1,198,094 |
| 18 Jan 2023 | 43,150.00 | 43,150.00 | 42,150.00 | 42,700.00 | 42,700.00 | 2,108,358 |
| 17 Jan 2023 | 43,500.00 | 43,900.00 | 43,250.00 | 43,300.00 | 43,300.00 | 2,079,236 |
| 16 Jan 2023 | 41,600.00 | 43,900.00 | 41,400.00 | 43,800.00 | 43,800.00 | 3,988,771 |
| 13 Jan 2023 | 40,050.00 | 41,350.00 | 39,500.00 | 41,050.00 | 41,050.00 | 1,631,414 |
| 12 Jan 2023 | 40,100.00 | 40,400.00 | 39,850.00 | 40,050.00 | 40,050.00 | 1,231,244 |
| 11 Jan 2023 | 40,900.00 | 40,900.00 | 39,600.00 | 40,000.00 | 40,000.00 | 1,389,565 |
| 10 Jan 2023 | 40,150.00 | 41,000.00 | 39,700.00 | 40,900.00 | 40,900.00 | 1,940,122 |
| 09 Jan 2023 | 41,000.00 | 41,050.00 | 39,700.00 | 40,350.00 | 40,350.00 | 1,983,917 |
| 06 Jan 2023 | 39,800.00 | 40,800.00 | 39,100.00 | 40,600.00 | 40,600.00 | 2,806,312 |
| 05 Jan 2023 | 37,000.00 | 39,700.00 | 37,000.00 | 39,450.00 | 39,450.00 | 3,871,736 |
| 04 Jan 2023 | 34,900.00 | 36,450.00 | 34,850.00 | 36,400.00 | 36,400.00 | 1,087,924 |
| 03 Jan 2023 | 34,700.00 | 35,250.00 | 34,150.00 | 35,000.00 | 35,000.00 | 863,125 |
| 02 Jan 2023 | 35,500.00 | 35,550.00 | 34,300.00 | 34,300.00 | 34,300.00 | 660,649 |
| 29 Dec 2022 | 35,500.00 | 35,900.00 | 35,200.00 | 35,200.00 | 35,200.00 | 1,032,343 |
| 28 Dec 2022 | 36,700.00 | 36,700.00 | 35,750.00 | 35,900.00 | 35,900.00 | 1,262,904 |
| 27 Dec 2022 | 37,500.00 | 37,750.00 | 37,150.00 | 37,600.00 | 37,600.00 | 1,464,084 |
| 26 Dec 2022 | 37,550.00 | 37,650.00 | 37,150.00 | 37,200.00 | 37,200.00 | 665,781 |
| 23 Dec 2022 | 37,900.00 | 38,100.00 | 37,450.00 | 37,550.00 | 37,550.00 | 628,655 |
| 22 Dec 2022 | 37,850.00 | 37,900.00 | 37,350.00 | 37,900.00 | 37,900.00 | 932,697 |
| 21 Dec 2022 | 38,100.00 | 38,250.00 | 37,750.00 | 37,950.00 | 37,950.00 | 538,059 |
| 20 Dec 2022 | 37,700.00 | 38,100.00 | 37,550.00 | 37,800.00 | 37,800.00 | 579,403 |
| 19 Dec 2022 | 37,300.00 | 37,900.00 | 37,300.00 | 37,500.00 | 37,500.00 | 767,843 |
| 16 Dec 2022 | 37,300.00 | 37,600.00 | 37,200.00 | 37,450.00 | 37,450.00 | 881,055 |
| 15 Dec 2022 | 37,850.00 | 38,000.00 | 37,400.00 | 37,700.00 | 37,700.00 | 694,546 |
| 14 Dec 2022 | 38,600.00 | 38,600.00 | 37,850.00 | 38,050.00 | 38,050.00 | 980,637 |
| 13 Dec 2022 | 38,450.00 | 38,650.00 | 37,950.00 | 38,350.00 | 38,350.00 | 987,143 |
| 12 Dec 2022 | 38,000.00 | 38,750.00 | 37,850.00 | 38,500.00 | 38,500.00 | 994,927 |
| 09 Dec 2022 | 37,700.00 | 38,650.00 | 37,600.00 | 38,000.00 | 38,000.00 | 2,078,940 |
| 08 Dec 2022 | 37,450.00 | 37,750.00 | 37,000.00 | 37,400.00 | 37,400.00 | 2,489,635 |
| 07 Dec 2022 | 37,900.00 | 37,900.00 | 37,200.00 | 37,250.00 | 37,250.00 | 1,102,976 |
| 06 Dec 2022 | 38,100.00 | 38,500.00 | 37,850.00 | 37,900.00 | 37,900.00 | 1,030,282 |
| 05 Dec 2022 | 37,900.00 | 38,350.00 | 37,600.00 | 38,200.00 | 38,200.00 | 940,467 |
| 02 Dec 2022 | 37,950.00 | 38,350.00 | 37,750.00 | 38,100.00 | 38,100.00 | 1,483,486 |
| 01 Dec 2022 | 38,300.00 | 38,500.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1,095,794 |
| 30 Nov 2022 | 37,350.00 | 38,100.00 | 37,100.00 | 38,100.00 | 38,100.00 | 1,933,239 |
| 29 Nov 2022 | 36,450.00 | 37,500.00 | 36,200.00 | 37,350.00 | 37,350.00 | 966,400 |
| 28 Nov 2022 | 36,450.00 | 36,550.00 | 36,050.00 | 36,300.00 | 36,300.00 | 646,740 |
| 25 Nov 2022 | 37,200.00 | 37,300.00 | 36,500.00 | 36,550.00 | 36,550.00 | 719,528 |
| 24 Nov 2022 | 36,400.00 | 37,050.00 | 36,350.00 | 37,050.00 | 37,050.00 | 844,448 |
| 23 Nov 2022 | 36,450.00 | 36,600.00 | 36,050.00 | 36,400.00 | 36,400.00 | 843,129 |
| 22 Nov 2022 | 36,200.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 553,472 |
| 21 Nov 2022 | 36,350.00 | 36,650.00 | 36,100.00 | 36,500.00 | 36,500.00 | 481,017 |
| 18 Nov 2022 | 35,900.00 | 36,650.00 | 35,550.00 | 36,300.00 | 36,300.00 | 1,006,998 |
| 17 Nov 2022 | 36,800.00 | 36,800.00 | 35,850.00 | 35,850.00 | 35,850.00 | 990,634 |
| 16 Nov 2022 | 36,700.00 | 37,000.00 | 36,200.00 | 36,650.00 | 36,650.00 | 1,220,113 |
| 15 Nov 2022 | 37,450.00 | 37,450.00 | 36,550.00 | 36,800.00 | 36,800.00 | 900,979 |
| 14 Nov 2022 | 37,100.00 | 37,500.00 | 37,000.00 | 37,250.00 | 37,250.00 | 1,085,388 |
| 11 Nov 2022 | 38,050.00 | 38,200.00 | 37,100.00 | 37,200.00 | 37,200.00 | 1,577,911 |
| 10 Nov 2022 | 37,000.00 | 37,550.00 | 36,950.00 | 37,550.00 | 37,550.00 | 1,606,428 |
| 09 Nov 2022 | 36,900.00 | 37,600.00 | 36,600.00 | 37,400.00 | 37,400.00 | 1,671,055 |
| 08 Nov 2022 | 36,950.00 | 37,000.00 | 36,050.00 | 36,550.00 | 36,550.00 | 1,105,671 |
| 07 Nov 2022 | 36,300.00 | 36,600.00 | 35,800.00 | 36,600.00 | 36,600.00 | 1,114,681 |
| 04 Nov 2022 | 35,550.00 | 36,000.00 | 35,350.00 | 35,750.00 | 35,750.00 | 1,173,946 |
| 03 Nov 2022 | 35,400.00 | 35,800.00 | 34,750.00 | 35,550.00 | 35,550.00 | 1,708,995 |
| 02 Nov 2022 | 36,050.00 | 36,250.00 | 35,800.00 | 36,000.00 | 36,000.00 | 1,462,432 |
| 01 Nov 2022 | 36,700.00 | 37,100.00 | 36,300.00 | 36,450.00 | 36,450.00 | 961,430 |
| 31 Oct 2022 | 36,850.00 | 37,050.00 | 36,100.00 | 36,300.00 | 36,300.00 | 1,287,062 |
| 28 Oct 2022 | 36,000.00 | 36,650.00 | 35,700.00 | 36,600.00 | 36,600.00 | 1,227,753 |
| 27 Oct 2022 | 35,600.00 | 36,000.00 | 35,450.00 | 35,950.00 | 35,950.00 | 1,176,758 |
| 26 Oct 2022 | 35,800.00 | 36,200.00 | 35,000.00 | 35,250.00 | 35,250.00 | 1,582,430 |
| 25 Oct 2022 | 35,900.00 | 36,300.00 | 35,500.00 | 35,900.00 | 35,900.00 | 1,254,987 |
| 24 Oct 2022 | 36,300.00 | 36,700.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,346,347 |
| 21 Oct 2022 | 36,250.00 | 36,600.00 | 35,700.00 | 36,350.00 | 36,350.00 | 1,474,389 |
| 20 Oct 2022 | 36,900.00 | 36,950.00 | 36,300.00 | 36,550.00 | 36,550.00 | 1,691,794 |
| 19 Oct 2022 | 37,050.00 | 37,650.00 | 36,950.00 | 37,050.00 | 37,050.00 | 1,229,432 |
| 18 Oct 2022 | 36,800.00 | 36,950.00 | 36,300.00 | 36,750.00 | 36,750.00 | 972,695 |
| 17 Oct 2022 | 35,900.00 | 36,450.00 | 35,800.00 | 36,200.00 | 36,200.00 | 1,235,983 |
| 14 Oct 2022 | 35,450.00 | 36,250.00 | 35,400.00 | 35,700.00 | 35,700.00 | 1,159,668 |
| 13 Oct 2022 | 34,800.00 | 35,500.00 | 34,750.00 | 34,900.00 | 34,900.00 | 1,458,407 |
| 12 Oct 2022 | 34,450.00 | 35,100.00 | 34,350.00 | 34,950.00 | 34,950.00 | 961,871 |
| 11 Oct 2022 | 35,100.00 | 35,350.00 | 34,350.00 | 34,650.00 | 34,650.00 | 1,039,952 |
| 07 Oct 2022 | 34,450.00 | 35,650.00 | 34,400.00 | 35,450.00 | 35,450.00 | 1,326,992 |
| 06 Oct 2022 | 34,900.00 | 35,100.00 | 34,600.00 | 34,700.00 | 34,700.00 | 808,942 |
| 05 Oct 2022 | 34,900.00 | 35,350.00 | 34,500.00 | 34,900.00 | 34,900.00 | 1,503,501 |
| 04 Oct 2022 | 33,800.00 | 34,850.00 | 33,700.00 | 34,500.00 | 34,500.00 | 1,243,250 |
| 30 Sept 2022 | 34,600.00 | 34,700.00 | 33,500.00 | 33,500.00 | 33,500.00 | 1,565,312 |
| 29 Sept 2022 | 34,250.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | 1,264,930 |
| 28 Sept 2022 | 34,200.00 | 34,450.00 | 33,100.00 | 34,250.00 | 34,250.00 | 1,485,322 |
| 27 Sept 2022 | 35,650.00 | 35,850.00 | 34,100.00 | 34,500.00 | 34,500.00 | 1,746,434 |
| 26 Sept 2022 | 36,750.00 | 36,800.00 | 35,250.00 | 35,350.00 | 35,350.00 | 1,722,086 |
| 23 Sept 2022 | 36,300.00 | 36,950.00 | 35,900.00 | 36,950.00 | 36,950.00 | 1,306,358 |
| 22 Sept 2022 | 36,000.00 | 36,100.00 | 35,500.00 | 36,050.00 | 36,050.00 | 1,021,262 |
| 21 Sept 2022 | 36,200.00 | 36,700.00 | 36,050.00 | 36,150.00 | 36,150.00 | 858,614 |
| 20 Sept 2022 | 36,150.00 | 36,700.00 | 36,100.00 | 36,550.00 | 36,550.00 | 1,504,218 |
| 19 Sept 2022 | 35,950.00 | 36,150.00 | 35,750.00 | 36,100.00 | 36,100.00 | 850,578 |
| 16 Sept 2022 | 35,550.00 | 35,950.00 | 35,400.00 | 35,900.00 | 35,900.00 | 1,193,852 |
| 15 Sept 2022 | 35,400.00 | 36,200.00 | 35,200.00 | 35,800.00 | 35,800.00 | 891,670 |
| 14 Sept 2022 | 35,050.00 | 35,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | 851,551 |
| 13 Sept 2022 | 35,300.00 | 36,100.00 | 35,300.00 | 36,000.00 | 36,000.00 | 1,650,675 |
| 08 Sept 2022 | 34,700.00 | 35,050.00 | 34,250.00 | 35,050.00 | 35,050.00 | 1,569,347 |
| 07 Sept 2022 | 34,350.00 | 34,450.00 | 33,800.00 | 34,250.00 | 34,250.00 | 1,356,817 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
