Shinhan Financial Group (055550.KS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 107600.00 | 110300.00 | 105600.00 | 110000.00 | +2.42% | 1,389,243 |
| 2026-08-06 | 107900.00 | 107900.00 | 104700.00 | 107400.00 | +3.67% | 1,006,945 |
| 2026-08-05 | 102700.00 | 106700.00 | 102600.00 | 103600.00 | +1.27% | 850,493 |
| 2026-08-04 | 100800.00 | 102900.00 | 100300.00 | 102300.00 | -0.39% | 763,199 |
| 2026-08-03 | 99700.00 | 103200.00 | 99000.00 | 102700.00 | +1.99% | 991,006 |
| 2026-07-31 | 100900.00 | 101800.00 | 97500.00 | 100700.00 | -0.10% | 1,722,435 |
| 2026-07-30 | 98300.00 | 104800.00 | 96700.00 | 100800.00 | +2.54% | 1,471,543 |
| 2026-07-29 | 100300.00 | 103600.00 | 95700.00 | 98300.00 | -2.58% | 1,382,227 |
| 2026-07-28 | 102500.00 | 105400.00 | 99700.00 | 100900.00 | -3.90% | 1,253,310 |
| 2026-07-27 | 104800.00 | 105700.00 | 102400.00 | 105000.00 | +0.57% | 694,952 |
| 2026-07-24 | 102900.00 | 107900.00 | 101900.00 | 104400.00 | +0.58% | 1,087,479 |
| 2026-07-23 | 104000.00 | 105400.00 | 102700.00 | 103800.00 | -0.67% | 1,083,249 |
| 2026-07-22 | 105500.00 | 107200.00 | 103600.00 | 104500.00 | -0.19% | 1,108,336 |
| 2026-07-21 | 97400.00 | 105500.00 | 97300.00 | 104700.00 | +2.85% | 1,095,045 |
| 2026-07-20 | 104500.00 | 105800.00 | 100000.00 | 101800.00 | -5.65% | 1,377,804 |
| 2026-07-16 | 108600.00 | 112400.00 | 105000.00 | 107900.00 | +0.56% | 1,463,864 |
| 2026-07-15 | 107700.00 | 110400.00 | 106700.00 | 107300.00 | +0.75% | 1,312,064 |
| 2026-07-14 | 111100.00 | 112000.00 | 106000.00 | 106500.00 | -1.93% | 1,427,751 |
| 2026-07-13 | 110800.00 | 113300.00 | 107500.00 | 108600.00 | -0.55% | 1,376,745 |
| 2026-07-10 | 106000.00 | 111800.00 | 104300.00 | 109200.00 | +4.00% | 1,598,006 |
| 2026-07-09 | 108700.00 | 109700.00 | 104000.00 | 105000.00 | -2.14% | 1,850,603 |
| 2026-07-08 | 108700.00 | 111000.00 | 105200.00 | 107300.00 | -1.20% | 1,619,037 |
| 2026-07-07 | 107300.00 | 109500.00 | 105800.00 | 108600.00 | +0.84% | 1,496,772 |
| 2026-07-06 | 107300.00 | 110700.00 | 106500.00 | 107700.00 | +0.37% | 1,420,236 |
| 2026-07-03 | 104000.00 | 108000.00 | 103100.00 | 107300.00 | +4.99% | 2,736,622 |
| 2026-07-02 | 95800.00 | 105000.00 | 94000.00 | 102200.00 | +6.02% | 1,842,329 |
| 2026-07-01 | 98400.00 | 98800.00 | 94500.00 | 96400.00 | +0.63% | 790,055 |
| 2026-06-30 | 98300.00 | 98600.00 | 95700.00 | 95800.00 | -0.62% | 1,406,235 |
| 2026-06-29 | 91300.00 | 97200.00 | 90900.00 | 96400.00 | +5.24% | 1,297,476 |
| 2026-06-26 | 93700.00 | 94200.00 | 89400.00 | 91600.00 | -3.07% | 1,318,276 |
| 2026-06-25 | 97600.00 | 97600.00 | 94000.00 | 94500.00 | -1.25% | 1,010,303 |
| 2026-06-24 | 97700.00 | 98000.00 | 94400.00 | 95700.00 | -2.05% | 1,466,503 |
| 2026-06-23 | 100400.00 | 103700.00 | 96500.00 | 97700.00 | +0.21% | 1,558,595 |
| 2026-06-22 | 100000.00 | 100400.00 | 97400.00 | 97500.00 | -3.37% | 1,096,436 |
| 2026-06-19 | 102000.00 | 104400.00 | 98700.00 | 100900.00 | +0.10% | 1,899,794 |
| 2026-06-18 | 101500.00 | 103300.00 | 100100.00 | 100800.00 | -2.23% | 1,406,780 |
| 2026-06-17 | 107100.00 | 108800.00 | 102700.00 | 103100.00 | -3.37% | 1,337,604 |
| 2026-06-16 | 105600.00 | 110700.00 | 105500.00 | 106700.00 | +1.04% | 1,236,763 |
| 2026-06-15 | 102900.00 | 110800.00 | 102000.00 | 105600.00 | +6.02% | 2,048,362 |
| 2026-06-12 | 99400.00 | 105000.00 | 97700.00 | 99600.00 | +2.79% | 2,231,836 |
| 2026-06-11 | 96100.00 | 98300.00 | 94100.00 | 96900.00 | -1.32% | 1,880,072 |
| 2026-06-10 | 97500.00 | 100800.00 | 95300.00 | 98200.00 | -2.96% | 12 |
| 2026-06-09 | 98900.00 | 102200.00 | 96500.00 | 101200.00 | +4.22% | 1,853,431 |
| 2026-06-08 | 104700.00 | 104900.00 | 96500.00 | 97100.00 | -9.67% | 2,158,180 |
| 2026-06-05 | 106200.00 | 109800.00 | 102500.00 | 107500.00 | +7.39% | 3,611,830 |
| 2026-06-04 | 96800.00 | 102000.00 | 95500.00 | 100100.00 | +3.84% | 2,050,259 |
| 2026-06-02 | 96200.00 | 96400.00 | 91800.00 | 96400.00 | +4.10% | 1,391,336 |
| 2026-06-01 | 93200.00 | 96200.00 | 92600.00 | 92600.00 | -1.07% | 1,612,094 |
| 2026-05-29 | 94400.00 | 94800.00 | 91700.00 | 93600.00 | +0.86% | 2,778,385 |
| 2026-05-28 | 94800.00 | 95100.00 | 91000.00 | 92800.00 | -2.32% | 1,081,678 |
| 2026-05-27 | 96500.00 | 97300.00 | 94500.00 | 95000.00 | -1.04% | 972,307 |
| 2026-05-26 | 98200.00 | 99300.00 | 95800.00 | 96000.00 | -2.24% | 896,531 |
| 2026-05-22 | 96900.00 | 99300.00 | 95500.00 | 98200.00 | +3.59% | 1,064,030 |
| 2026-05-21 | 95500.00 | 96700.00 | 94500.00 | 94800.00 | +0.85% | 904,851 |
| 2026-05-20 | 96400.00 | 96500.00 | 92900.00 | 94000.00 | +0.11% | 1,185,712 |
| 2026-05-19 | 92500.00 | 95600.00 | 92100.00 | 93900.00 | +0.86% | 1,459,581 |
| 2026-05-18 | 95900.00 | 96000.00 | 91100.00 | 93100.00 | -2.10% | 1,200,095 |
| 2026-05-15 | 96600.00 | 97300.00 | 93100.00 | 95100.00 | -1.76% | 1,544,275 |
| 2026-05-14 | 95200.00 | 96800.00 | 93400.00 | 96800.00 | +1.68% | 1,563,957 |
| 2026-05-13 | 98700.00 | 98800.00 | 94700.00 | 95200.00 | -1.55% | 1,080,975 |
| 2026-05-12 | 98600.00 | 99000.00 | 94500.00 | 96700.00 | -0.51% | 1,588,028 |
| 2026-05-11 | 98100.00 | 99900.00 | 96900.00 | 97200.00 | -0.82% | 1,444,394 |
| 2026-05-08 | 99400.00 | 99700.00 | 97800.00 | 98000.00 | -0.91% | 1,318,573 |
| 2026-05-07 | 98000.00 | 99700.00 | 96100.00 | 98900.00 | +1.64% | 1,592,277 |
| 2026-05-06 | 97900.00 | 99900.00 | 97300.00 | 97300.00 | -0.71% | 1,629,888 |
| 2026-05-04 | 101100.00 | 101300.00 | 97800.00 | 98000.00 | -1.90% | 1,775,875 |
| 2026-04-30 | 99000.00 | 101000.00 | 99000.00 | 99900.00 | -0.10% | 1,660,803 |
| 2026-04-29 | 100000.00 | 100000.00 | 98500.00 | 100000.00 | +0.10% | 1,568,495 |
| 2026-04-28 | 100000.00 | 100200.00 | 99100.00 | 99900.00 | +0.20% | 1,078,329 |
| 2026-04-27 | 101300.00 | 101300.00 | 99200.00 | 99700.00 | -0.30% | 1,224,148 |
| 2026-04-24 | 100000.00 | 101200.00 | 99100.00 | 100000.00 | +0.10% | 1,046,117 |
| 2026-04-23 | 98700.00 | 100000.00 | 97000.00 | 99900.00 | +1.32% | 1,173,646 |
| 2026-04-22 | 99300.00 | 99400.00 | 97700.00 | 98600.00 | -1.20% | 1,085,847 |
| 2026-04-21 | 100000.00 | 100500.00 | 99200.00 | 99800.00 | -0.20% | 574,865 |
| 2026-04-20 | 100900.00 | 101400.00 | 99600.00 | 100000.00 | +0.40% | 648,379 |
| 2026-04-17 | 99600.00 | 100600.00 | 99400.00 | 99600.00 | -0.30% | 665,036 |
| 2026-04-16 | 101200.00 | 101200.00 | 99500.00 | 99900.00 | +0.10% | 1,011,060 |
| 2026-04-15 | 100000.00 | 100900.00 | 99200.00 | 99800.00 | +1.53% | 1,147,263 |
| 2026-04-14 | 98700.00 | 100000.00 | 98300.00 | 98300.00 | +0.00% | 920,893 |
| 2026-04-13 | 96900.00 | 98900.00 | 96300.00 | 98300.00 | -0.41% | 634,338 |
| 2026-04-10 | 97000.00 | 99800.00 | 97000.00 | 98700.00 | +2.17% | 630,191 |
| 2026-04-09 | 97200.00 | 98900.00 | 96400.00 | 96600.00 | -0.10% | 1,334,538 |
| 2026-04-08 | 96300.00 | 98400.00 | 95600.00 | 96700.00 | +5.80% | 1,289,184 |
| 2026-04-07 | 91800.00 | 94500.00 | 91300.00 | 91400.00 | -1.61% | 890,817 |
| 2026-04-06 | 92200.00 | 94400.00 | 91800.00 | 92900.00 | +1.20% | 674,005 |
| 2026-04-03 | 93500.00 | 94800.00 | 91500.00 | 91800.00 | +0.11% | 558,564 |
| 2026-04-02 | 95000.00 | 97300.00 | 90800.00 | 91700.00 | -1.19% | 1,038,396 |
| 2026-04-01 | 93900.00 | 94200.00 | 91000.00 | 92800.00 | +5.82% | 1,323,951 |
| 2026-03-31 | 89000.00 | 89600.00 | 87300.00 | 87700.00 | -3.09% | 1,790,364 |
| 2026-03-30 | 88400.00 | 91300.00 | 87800.00 | 90500.00 | -3.21% | 1,084,400 |
| 2026-03-27 | 93400.00 | 93900.00 | 90000.00 | 93500.00 | +0.11% | 1,363,436 |
| 2026-03-26 | 93100.00 | 94600.00 | 92200.00 | 93400.00 | +1.41% | 1,111,630 |
| 2026-03-25 | 92500.00 | 94000.00 | 91800.00 | 92100.00 | +2.33% | 1,255,340 |
| 2026-03-24 | 91600.00 | 93600.00 | 88200.00 | 90000.00 | +0.11% | 1,633,427 |
| 2026-03-23 | 94000.00 | 94600.00 | 89300.00 | 89900.00 | -8.17% | 2,083,701 |
| 2026-03-20 | 95900.00 | 98800.00 | 95800.00 | 97900.00 | +1.45% | 3,167,172 |
| 2026-03-19 | 93000.00 | 96700.00 | 92200.00 | 96500.00 | +1.58% | 1,262,052 |
| 2026-03-18 | 93800.00 | 95500.00 | 92100.00 | 95000.00 | +4.17% | 2,543,008 |
| 2026-03-17 | 91200.00 | 93300.00 | 90300.00 | 91200.00 | +1.33% | 1,304,315 |
| 2026-03-16 | 89900.00 | 91200.00 | 88900.00 | 90000.00 | -0.88% | 1,067,616 |
| 2026-03-13 | 87300.00 | 92700.00 | 87300.00 | 90800.00 | -1.20% | 2,446,601 |
| 2026-03-12 | 91100.00 | 92500.00 | 89900.00 | 91900.00 | +0.88% | 1,757,642 |
| 2026-03-11 | 90900.00 | 94200.00 | 90300.00 | 91100.00 | +2.13% | 2,055,895 |
| 2026-03-10 | 90800.00 | 92700.00 | 88000.00 | 89200.00 | +0.79% | 1,967,408 |
| 2026-03-09 | 85700.00 | 89700.00 | 83700.00 | 88500.00 | -3.59% | 1,991,947 |
| 2026-03-06 | 89000.00 | 91800.00 | 89000.00 | 91800.00 | -1.18% | 2,033,531 |
| 2026-03-05 | 95000.00 | 96200.00 | 92100.00 | 92900.00 | +4.62% | 2,972,109 |
| 2026-03-04 | 94500.00 | 94600.00 | 85000.00 | 88800.00 | -8.17% | 3,419,674 |
| 2026-03-03 | 95900.00 | 98300.00 | 95200.00 | 96700.00 | -0.21% | 2,289,926 |
| 2026-02-27 | 99500.00 | 99500.00 | 96400.00 | 96900.00 | -3.00% | 3,007,690 |
| 2026-02-26 | 99500.00 | 100400.00 | 98300.00 | 99900.00 | +0.40% | 2,054,336 |
| 2026-02-25 | 100300.00 | 100800.00 | 98500.00 | 99500.00 | -1.39% | 1,873,831 |
| 2026-02-24 | 103800.00 | 103800.00 | 97900.00 | 100900.00 | -0.88% | 1,893,566 |
| 2026-02-23 | 102900.00 | 102900.00 | 100900.00 | 101800.00 | -0.20% | 1,403,896 |
| 2026-02-20 | 101000.00 | 102600.00 | 100200.00 | 102000.00 | +1.69% | 1,540,884 |
| 2026-02-19 | 102500.00 | 103400.00 | 99500.00 | 100300.00 | -2.15% | 2,354,745 |
| 2026-02-13 | 105200.00 | 106200.00 | 102400.00 | 102500.00 | -3.30% | 3,014,041 |
| 2026-02-12 | 105600.00 | 107200.00 | 101100.00 | 106000.00 | +5.05% | 2,276,252 |
| 2026-02-11 | 97800.00 | 101000.00 | 97800.00 | 100900.00 | +3.06% | 1,648,821 |
| 2026-02-10 | 95700.00 | 99000.00 | 94800.00 | 97900.00 | +4.82% | 1,501,360 |
| 2026-02-09 | 96000.00 | 97000.00 | 93000.00 | 93400.00 | -0.21% | 1,997,017 |
| 2026-02-06 | 90100.00 | 93600.00 | 87800.00 | 93600.00 | +2.97% | 2,556,081 |
| 2026-02-05 | 90300.00 | 91700.00 | 88600.00 | 90900.00 | +0.66% | 1,254,944 |
| 2026-02-04 | 92000.00 | 92500.00 | 87000.00 | 90300.00 | +2.61% | 1,845,534 |
| 2026-02-03 | 85500.00 | 88000.00 | 85000.00 | 88000.00 | +6.67% | 1,479,759 |
| 2026-02-02 | 85000.00 | 88000.00 | 82000.00 | 82500.00 | -2.14% | 1,592,537 |
| 2026-01-30 | 84800.00 | 86400.00 | 83800.00 | 84300.00 | -0.94% | 1,651,120 |
| 2026-01-29 | 85800.00 | 85800.00 | 83400.00 | 85100.00 | +1.55% | 1,386,473 |
| 2026-01-28 | 84900.00 | 87000.00 | 83600.00 | 83800.00 | -2.67% | 1,383,211 |
| 2026-01-27 | 82700.00 | 86500.00 | 82500.00 | 86100.00 | +4.49% | 1,650,498 |
| 2026-01-26 | 83900.00 | 84500.00 | 82400.00 | 82400.00 | -1.79% | 1,238,425 |
| 2026-01-23 | 83000.00 | 83900.00 | 81800.00 | 83900.00 | +1.21% | 1,652,599 |
| 2026-01-22 | 81700.00 | 83500.00 | 81000.00 | 82900.00 | +2.09% | 1,661,244 |
| 2026-01-21 | 82300.00 | 82300.00 | 80000.00 | 81200.00 | -0.85% | 1,201,441 |
| 2026-01-20 | 78900.00 | 82400.00 | 78800.00 | 81900.00 | +2.76% | 1,709,340 |
| 2026-01-19 | 78700.00 | 80400.00 | 78000.00 | 79700.00 | +0.63% | 970,849 |
| 2026-01-16 | 79600.00 | 79800.00 | 78700.00 | 79200.00 | -0.25% | 1,049,256 |
| 2026-01-15 | 80000.00 | 80800.00 | 78600.00 | 79400.00 | -0.63% | 1,160,986 |
| 2026-01-14 | 78400.00 | 80000.00 | 78100.00 | 79900.00 | +1.91% | 1,006,405 |
| 2026-01-13 | 78100.00 | 78500.00 | 76700.00 | 78400.00 | +0.26% | 1,153,880 |
| 2026-01-12 | 78500.00 | 78600.00 | 77200.00 | 78200.00 | +0.51% | 1,099,821 |
| 2026-01-09 | 78000.00 | 78800.00 | 77500.00 | 77800.00 | +0.39% | 1,054,964 |
| 2026-01-08 | 78900.00 | 78900.00 | 76900.00 | 77500.00 | -1.90% | 1,076,940 |
| 2026-01-07 | 79200.00 | 80200.00 | 78000.00 | 79000.00 | -1.86% | 1,137,444 |
| 2026-01-06 | 79600.00 | 80900.00 | 79200.00 | 80500.00 | +1.77% | 1,225,397 |
| 2026-01-05 | 77000.00 | 79300.00 | 76600.00 | 79100.00 | +3.26% | 1,031,715 |
| 2026-01-02 | 76600.00 | 77100.00 | 76000.00 | 76600.00 | -0.39% | 640,114 |
| 2025-12-30 | 76900.00 | 77300.00 | 76500.00 | 76900.00 | -1.28% | 556,030 |
| 2025-12-29 | 75600.00 | 77900.00 | 74600.00 | 77900.00 | +1.43% | 673,510 |
| 2025-12-26 | 77400.00 | 77400.00 | 76200.00 | 76800.00 | -1.29% | 446,463 |
| 2025-12-24 | 77100.00 | 78100.00 | 77100.00 | 77800.00 | +1.70% | 667,157 |
| 2025-12-23 | 78200.00 | 78500.00 | 75900.00 | 76500.00 | -2.67% | 712,754 |
| 2025-12-22 | 78800.00 | 78900.00 | 77800.00 | 78600.00 | +1.68% | 746,752 |
| 2025-12-19 | 77000.00 | 77900.00 | 76500.00 | 77300.00 | +1.44% | 1,703,877 |
| 2025-12-18 | 76700.00 | 76900.00 | 75500.00 | 76200.00 | -0.26% | 824,462 |
| 2025-12-17 | 76600.00 | 77200.00 | 75900.00 | 76400.00 | +0.79% | 1,054,815 |
| 2025-12-16 | 77300.00 | 77650.00 | 75200.00 | 75800.00 | -1.81% | 1,842,576 |
| 2025-12-15 | 77700.00 | 78200.00 | 76900.00 | 77200.00 | -0.64% | 822,037 |
| 2025-12-12 | 78200.00 | 78500.00 | 77500.00 | 77700.00 | +0.78% | 892,297 |
| 2025-12-11 | 78000.00 | 78400.00 | 77100.00 | 77100.00 | -0.26% | 1,439,842 |
| 2025-12-10 | 78600.00 | 78700.00 | 76800.00 | 77300.00 | -1.40% | 845,794 |
| 2025-12-09 | 78800.00 | 78800.00 | 77500.00 | 78400.00 | +0.51% | 760,299 |
| 2025-12-08 | 80000.00 | 80000.00 | 77300.00 | 78000.00 | -2.74% | 1,049,583 |
| 2025-12-05 | 79200.00 | 80400.00 | 78800.00 | 80200.00 | +1.91% | 742,348 |
| 2025-12-04 | 79300.00 | 79800.00 | 78500.00 | 78700.00 | -1.50% | 1,088,335 |
| 2025-12-03 | 81100.00 | 81400.00 | 79700.00 | 79900.00 | -1.84% | 1,198,843 |
| 2025-12-02 | 79700.00 | 82300.00 | 79300.00 | 81400.00 | +2.13% | 2,024,541 |
| 2025-12-01 | 78800.00 | 79800.00 | 78000.00 | 79700.00 | +2.18% | 1,074,044 |
| 2025-11-28 | 78100.00 | 78500.00 | 77100.00 | 78000.00 | -0.38% | 1,035,489 |
| 2025-11-27 | 78400.00 | 79700.00 | 78000.00 | 78300.00 | -0.89% | 646,356 |
| 2025-11-26 | 79000.00 | 79500.00 | 78200.00 | 79000.00 | +1.94% | 846,976 |
| 2025-11-25 | 77500.00 | 79000.00 | 77100.00 | 77500.00 | +1.57% | 956,374 |
| 2025-11-24 | 77700.00 | 79000.00 | 76300.00 | 76300.00 | -0.91% | 2,110,616 |
| 2025-11-21 | 75600.00 | 77000.00 | 75100.00 | 77000.00 | +0.39% | 913,178 |
| 2025-11-20 | 77100.00 | 78050.00 | 76700.00 | 76700.00 | +0.00% | 732,402 |
| 2025-11-19 | 77200.00 | 78000.00 | 76000.00 | 76700.00 | +0.39% | 1,062,065 |
| 2025-11-18 | 77700.00 | 78800.00 | 75500.00 | 76400.00 | -2.30% | 913,382 |
| 2025-11-17 | 79000.00 | 79600.00 | 77700.00 | 78200.00 | -1.76% | 1,009,477 |
| 2025-11-14 | 80800.00 | 80900.00 | 79300.00 | 79600.00 | -1.36% | 731,700 |
| 2025-11-13 | 81500.00 | 83900.00 | 80000.00 | 80700.00 | -0.86% | 1,660,698 |
| 2025-11-12 | 77900.00 | 81500.00 | 77900.00 | 81400.00 | +4.36% | 1,993,050 |
| 2025-11-11 | 77500.00 | 79800.00 | 77500.00 | 78000.00 | -1.02% | 1,551,727 |
| 2025-11-10 | 80000.00 | 82000.00 | 78800.00 | 78800.00 | +1.81% | 2,192,476 |
| 2025-11-07 | 80700.00 | 81000.00 | 77000.00 | 77400.00 | -2.27% | 1,769,624 |
| 2025-11-06 | 76200.00 | 80500.00 | 75700.00 | 79200.00 | +5.18% | 1,793,927 |
| 2025-11-05 | 78500.00 | 78500.00 | 74300.00 | 75300.00 | -1.44% | 1,329,671 |
| 2025-11-04 | 73700.00 | 77500.00 | 73400.00 | 76400.00 | +3.10% | 1,572,032 |
| 2025-11-03 | 72600.00 | 74200.00 | 72500.00 | 74100.00 | +1.09% | 871,014 |
| 2025-10-31 | 73400.00 | 74300.00 | 72500.00 | 73300.00 | +0.00% | 1,355,094 |
| 2025-10-30 | 72600.00 | 75600.00 | 72500.00 | 73300.00 | -1.48% | 1,580,004 |
| 2025-10-29 | 76000.00 | 76000.00 | 73100.00 | 74400.00 | +0.54% | 1,534,308 |
| 2025-10-28 | 73700.00 | 74800.00 | 73200.00 | 74000.00 | -0.67% | 1,112,879 |
| 2025-10-27 | 73200.00 | 75400.00 | 73100.00 | 74500.00 | +1.50% | 860,452 |
| 2025-10-24 | 73600.00 | 74300.00 | 73400.00 | 73400.00 | +0.14% | 854,727 |
| 2025-10-23 | 72900.00 | 74900.00 | 72200.00 | 73300.00 | -1.08% | 974,313 |
| 2025-10-22 | 73600.00 | 74300.00 | 72600.00 | 74100.00 | +0.27% | 879,014 |
| 2025-10-21 | 74200.00 | 77300.00 | 73700.00 | 73900.00 | -0.67% | 1,033,460 |
| 2025-10-20 | 74100.00 | 75000.00 | 72100.00 | 74400.00 | +1.78% | 1,280,106 |
| 2025-10-17 | 72000.00 | 73700.00 | 71400.00 | 73100.00 | +0.55% | 1,129,250 |
| 2025-10-16 | 71200.00 | 72700.00 | 71100.00 | 72700.00 | +2.25% | 1,244,136 |
| 2025-10-15 | 69300.00 | 71200.00 | 69300.00 | 71100.00 | +3.95% | 1,062,558 |
| 2025-10-14 | 69600.00 | 70100.00 | 68100.00 | 68400.00 | -2.84% | 1,277,396 |
| 2025-10-13 | 72100.00 | 72300.00 | 69600.00 | 70400.00 | -2.22% | 1,857,406 |
| 2025-10-10 | 71400.00 | 72800.00 | 70700.00 | 72000.00 | +0.84% | 2,295,623 |
| 2025-10-02 | 71000.00 | 72600.00 | 70800.00 | 71400.00 | +1.28% | 1,851,325 |
| 2025-10-01 | 70500.00 | 71300.00 | 70300.00 | 70500.00 | -0.42% | 717,150 |
| 2025-09-30 | 71000.00 | 71500.00 | 70500.00 | 70800.00 | -0.14% | 1,592,794 |
| 2025-09-29 | 71000.00 | 71300.00 | 70400.00 | 70900.00 | +2.46% | 1,246,294 |
| 2025-09-26 | 69200.00 | 69900.00 | 68800.00 | 69200.00 | -0.86% | 1,613,570 |
| 2025-09-25 | 69300.00 | 70900.00 | 69100.00 | 69800.00 | +1.01% | 1,239,133 |
| 2025-09-24 | 70000.00 | 70200.00 | 68700.00 | 69100.00 | -1.14% | 981,893 |
| 2025-09-23 | 69300.00 | 70400.00 | 69100.00 | 69900.00 | +0.58% | 977,953 |
| 2025-09-22 | 69800.00 | 70600.00 | 69500.00 | 69500.00 | +0.87% | 818,240 |
| 2025-09-18 | 69200.00 | 69800.00 | 68200.00 | 68900.00 | -1.15% | 1,305,008 |
| 2025-09-17 | 70500.00 | 70500.00 | 69200.00 | 69700.00 | -1.69% | 1,201,636 |
| 2025-09-16 | 70000.00 | 71400.00 | 69600.00 | 70900.00 | +1.43% | 1,419,816 |
| 2025-09-15 | 68600.00 | 70600.00 | 68400.00 | 69900.00 | +0.87% | 1,474,243 |
| 2025-09-12 | 68900.00 | 69400.00 | 68100.00 | 69300.00 | +2.21% | 1,537,108 |
| 2025-09-11 | 67200.00 | 68000.00 | 66900.00 | 67800.00 | +0.44% | 2,324,459 |
| 2025-09-10 | 65300.00 | 68300.00 | 64700.00 | 67500.00 | +3.37% | 2,320,970 |
| 2025-09-09 | 64700.00 | 65500.00 | 64300.00 | 65300.00 | +1.40% | 1,327,669 |
| 2025-09-08 | 64500.00 | 64600.00 | 63700.00 | 64400.00 | -0.31% | 647,824 |
| 2025-09-05 | 64300.00 | 64900.00 | 64200.00 | 64600.00 | +0.16% | 736,413 |
| 2025-09-04 | 64800.00 | 65300.00 | 63800.00 | 64500.00 | -1.68% | 874,183 |
| 2025-09-03 | 65600.00 | 65600.00 | 64800.00 | 65600.00 | +1.08% | 803,871 |
| 2025-09-02 | 63900.00 | 64900.00 | 63800.00 | 64900.00 | +1.41% | 788,902 |
| 2025-09-01 | 65500.00 | 65600.00 | 63600.00 | 64000.00 | -1.99% | 991,727 |
| 2025-08-29 | 65900.00 | 66200.00 | 64700.00 | 65300.00 | -1.21% | 1,123,131 |
| 2025-08-28 | 65400.00 | 67100.00 | 65300.00 | 66100.00 | +0.61% | 973,152 |
| 2025-08-27 | 65000.00 | 66000.00 | 64900.00 | 65700.00 | +1.08% | 1,025,055 |
| 2025-08-26 | 66600.00 | 66700.00 | 65000.00 | 65000.00 | -2.55% | 3,442,595 |
| 2025-08-25 | 67200.00 | 67700.00 | 66200.00 | 66700.00 | +0.00% | 988,096 |
| 2025-08-22 | 67100.00 | 67800.00 | 66600.00 | 66700.00 | -0.45% | 1,166,963 |
| 2025-08-21 | 67400.00 | 68300.00 | 66800.00 | 67000.00 | +0.15% | 1,302,976 |
| 2025-08-20 | 68000.00 | 68300.00 | 65600.00 | 66900.00 | -0.74% | 1,797,034 |
| 2025-08-19 | 69000.00 | 69000.00 | 66800.00 | 67400.00 | -0.15% | 1,239,749 |
| 2025-08-18 | 69000.00 | 69100.00 | 67000.00 | 67500.00 | -2.32% | 1,490,270 |
| 2025-08-14 | 69700.00 | 71100.00 | 69100.00 | 69100.00 | -0.43% | 1,291,496 |
| 2025-08-13 | 70300.00 | 71000.00 | 69000.00 | 69400.00 | -0.86% | 812,202 |
| 2025-08-12 | 69200.00 | 71200.00 | 69200.00 | 70000.00 | +0.86% | 979,715 |
| 2025-08-11 | 69300.00 | 69900.00 | 68700.00 | 69400.00 | +0.29% | 624,850 |
| 2025-08-08 | 68600.00 | 69400.00 | 68300.00 | 69200.00 | +0.00% | 695,017 |
| 2025-08-07 | 68500.00 | 69400.00 | 68400.00 | 69200.00 | +0.73% | 951,223 |
| 2025-08-06 | 67500.00 | 68800.00 | 67500.00 | 68700.00 | +1.03% | 857,830 |
| 2025-08-05 | 67700.00 | 68600.00 | 67200.00 | 68000.00 | +3.19% | 1,355,211 |
| 2025-08-04 | 65300.00 | 66400.00 | 65000.00 | 65900.00 | +1.23% | 1,276,777 |
| 2025-08-01 | 66800.00 | 67200.00 | 64800.00 | 65100.00 | -4.26% | 1,436,739 |
| 2025-07-31 | 68200.00 | 68600.00 | 67200.00 | 68000.00 | -1.31% | 957,023 |
| 2025-07-30 | 68500.00 | 69200.00 | 68200.00 | 68900.00 | +0.15% | 900,021 |
| 2025-07-29 | 65500.00 | 69500.00 | 65500.00 | 68800.00 | +2.38% | 1,781,828 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+10.62%). Worst month: Mar (-3.68%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Shinhan Financial Group's (055550.KS) latest close?
110000.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 055550.KS's 52-week high and low?
113300.00 high and 63600.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Shinhan Financial Group's strongest and weakest month historically?
Historically, 055550.KS's strongest calendar month has been Sep (average +10.62%) and its weakest Mar (average -3.68%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 388 daily bars in the Closelook data lake.