UK Markets open in 4 hrs 34 mins

Shinhan Financial Group Co., Ltd. (055550.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
41,400.00-1,050.00 (-2.47%)
As of 12:06PM KST. Market open.
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
02 Feb 202342,150.0042,200.0041,100.0041,400.0041,400.00791,028
01 Feb 2023------
31 Jan 202342,850.0043,250.0041,250.0043,250.0043,250.002,986
30 Jan 202344,250.0044,300.0043,150.0044,750.0044,750.002,360
27 Jan 202344,150.0044,750.0044,000.0044,600.0044,600.00606
26 Jan 202344,050.0044,900.0043,750.0044,900.0044,900.00756
25 Jan 202344,000.0044,150.0043,450.0044,050.0044,050.001,261
20 Jan 202342,700.0043,400.0042,450.0043,300.0043,300.001,382,953
19 Jan 202342,550.0042,700.0042,200.0042,450.0042,450.001,198,094
18 Jan 202343,150.0043,150.0042,150.0042,700.0042,700.002,108,358
17 Jan 202343,500.0043,900.0043,250.0043,300.0043,300.002,079,236
16 Jan 202341,600.0043,900.0041,400.0043,800.0043,800.003,988,771
13 Jan 202340,050.0041,350.0039,500.0041,050.0041,050.001,631,414
12 Jan 202340,100.0040,400.0039,850.0040,050.0040,050.001,231,244
11 Jan 202340,900.0040,900.0039,600.0040,000.0040,000.001,389,565
10 Jan 202340,150.0041,000.0039,700.0040,900.0040,900.001,940,122
09 Jan 202341,000.0041,050.0039,700.0040,350.0040,350.001,983,917
06 Jan 202339,800.0040,800.0039,100.0040,600.0040,600.002,806,312
05 Jan 202337,000.0039,700.0037,000.0039,450.0039,450.003,871,736
04 Jan 202334,900.0036,450.0034,850.0036,400.0036,400.001,087,924
03 Jan 202334,700.0035,250.0034,150.0035,000.0035,000.00863,125
02 Jan 202335,500.0035,550.0034,300.0034,300.0034,300.00660,649
29 Dec 202235,500.0035,900.0035,200.0035,200.0035,200.001,032,343
28 Dec 202236,700.0036,700.0035,750.0035,900.0035,900.001,262,904
27 Dec 202237,500.0037,750.0037,150.0037,600.0037,600.001,464,084
26 Dec 202237,550.0037,650.0037,150.0037,200.0037,200.00665,781
23 Dec 202237,900.0038,100.0037,450.0037,550.0037,550.00628,655
22 Dec 202237,850.0037,900.0037,350.0037,900.0037,900.00932,697
21 Dec 202238,100.0038,250.0037,750.0037,950.0037,950.00538,059
20 Dec 202237,700.0038,100.0037,550.0037,800.0037,800.00579,403
19 Dec 202237,300.0037,900.0037,300.0037,500.0037,500.00767,843
16 Dec 202237,300.0037,600.0037,200.0037,450.0037,450.00881,055
15 Dec 202237,850.0038,000.0037,400.0037,700.0037,700.00694,546
14 Dec 202238,600.0038,600.0037,850.0038,050.0038,050.00980,637
13 Dec 202238,450.0038,650.0037,950.0038,350.0038,350.00987,143
12 Dec 202238,000.0038,750.0037,850.0038,500.0038,500.00994,927
09 Dec 202237,700.0038,650.0037,600.0038,000.0038,000.002,078,940
08 Dec 202237,450.0037,750.0037,000.0037,400.0037,400.002,489,635
07 Dec 202237,900.0037,900.0037,200.0037,250.0037,250.001,102,976
06 Dec 202238,100.0038,500.0037,850.0037,900.0037,900.001,030,282
05 Dec 202237,900.0038,350.0037,600.0038,200.0038,200.00940,467
02 Dec 202237,950.0038,350.0037,750.0038,100.0038,100.001,483,486
01 Dec 202238,300.0038,500.0038,000.0038,350.0038,350.001,095,794
30 Nov 202237,350.0038,100.0037,100.0038,100.0038,100.001,933,239
29 Nov 202236,450.0037,500.0036,200.0037,350.0037,350.00966,400
28 Nov 202236,450.0036,550.0036,050.0036,300.0036,300.00646,740
25 Nov 202237,200.0037,300.0036,500.0036,550.0036,550.00719,528
24 Nov 202236,400.0037,050.0036,350.0037,050.0037,050.00844,448
23 Nov 202236,450.0036,600.0036,050.0036,400.0036,400.00843,129
22 Nov 202236,200.0036,550.0036,150.0036,450.0036,450.00553,472
21 Nov 202236,350.0036,650.0036,100.0036,500.0036,500.00481,017
18 Nov 202235,900.0036,650.0035,550.0036,300.0036,300.001,006,998
17 Nov 202236,800.0036,800.0035,850.0035,850.0035,850.00990,634
16 Nov 202236,700.0037,000.0036,200.0036,650.0036,650.001,220,113
15 Nov 202237,450.0037,450.0036,550.0036,800.0036,800.00900,979
14 Nov 202237,100.0037,500.0037,000.0037,250.0037,250.001,085,388
11 Nov 202238,050.0038,200.0037,100.0037,200.0037,200.001,577,911
10 Nov 202237,000.0037,550.0036,950.0037,550.0037,550.001,606,428
09 Nov 202236,900.0037,600.0036,600.0037,400.0037,400.001,671,055
08 Nov 202236,950.0037,000.0036,050.0036,550.0036,550.001,105,671
07 Nov 202236,300.0036,600.0035,800.0036,600.0036,600.001,114,681
04 Nov 202235,550.0036,000.0035,350.0035,750.0035,750.001,173,946
03 Nov 202235,400.0035,800.0034,750.0035,550.0035,550.001,708,995
02 Nov 202236,050.0036,250.0035,800.0036,000.0036,000.001,462,432
01 Nov 202236,700.0037,100.0036,300.0036,450.0036,450.00961,430
31 Oct 202236,850.0037,050.0036,100.0036,300.0036,300.001,287,062
28 Oct 202236,000.0036,650.0035,700.0036,600.0036,600.001,227,753
27 Oct 202235,600.0036,000.0035,450.0035,950.0035,950.001,176,758
26 Oct 202235,800.0036,200.0035,000.0035,250.0035,250.001,582,430
25 Oct 202235,900.0036,300.0035,500.0035,900.0035,900.001,254,987
24 Oct 202236,300.0036,700.0035,400.0035,700.0035,700.001,346,347
21 Oct 202236,250.0036,600.0035,700.0036,350.0036,350.001,474,389
20 Oct 202236,900.0036,950.0036,300.0036,550.0036,550.001,691,794
19 Oct 202237,050.0037,650.0036,950.0037,050.0037,050.001,229,432
18 Oct 202236,800.0036,950.0036,300.0036,750.0036,750.00972,695
17 Oct 202235,900.0036,450.0035,800.0036,200.0036,200.001,235,983
14 Oct 202235,450.0036,250.0035,400.0035,700.0035,700.001,159,668
13 Oct 202234,800.0035,500.0034,750.0034,900.0034,900.001,458,407
12 Oct 202234,450.0035,100.0034,350.0034,950.0034,950.00961,871
11 Oct 202235,100.0035,350.0034,350.0034,650.0034,650.001,039,952
07 Oct 202234,450.0035,650.0034,400.0035,450.0035,450.001,326,992
06 Oct 202234,900.0035,100.0034,600.0034,700.0034,700.00808,942
05 Oct 202234,900.0035,350.0034,500.0034,900.0034,900.001,503,501
04 Oct 202233,800.0034,850.0033,700.0034,500.0034,500.001,243,250
30 Sept 202234,600.0034,700.0033,500.0033,500.0033,500.001,565,312
29 Sept 202234,250.0035,100.0034,200.0034,300.0034,300.001,264,930
28 Sept 202234,200.0034,450.0033,100.0034,250.0034,250.001,485,322
27 Sept 202235,650.0035,850.0034,100.0034,500.0034,500.001,746,434
26 Sept 202236,750.0036,800.0035,250.0035,350.0035,350.001,722,086
23 Sept 202236,300.0036,950.0035,900.0036,950.0036,950.001,306,358
22 Sept 202236,000.0036,100.0035,500.0036,050.0036,050.001,021,262
21 Sept 202236,200.0036,700.0036,050.0036,150.0036,150.00858,614
20 Sept 202236,150.0036,700.0036,100.0036,550.0036,550.001,504,218
19 Sept 202235,950.0036,150.0035,750.0036,100.0036,100.00850,578
16 Sept 202235,550.0035,950.0035,400.0035,900.0035,900.001,193,852
15 Sept 202235,400.0036,200.0035,200.0035,800.0035,800.00891,670
14 Sept 202235,050.0035,800.0035,050.0035,400.0035,400.00851,551
13 Sept 202235,300.0036,100.0035,300.0036,000.0036,000.001,650,675
08 Sept 202234,700.0035,050.0034,250.0035,050.0035,050.001,569,347
07 Sept 202234,350.0034,450.0033,800.0034,250.0034,250.001,356,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...