NYSE:SHG | Historical Stock Price | SHINHAN FINANCIAL GROUP CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-09-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.59$19.40$29.89$46.05$70.96$109.332003-09-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$46.91$52.0921,600——
2010-12-30$46.83$52.0039,600——
2010-12-29$46.60$51.7425,600——
2010-12-28$45.74$50.7933,000——
2010-12-27$46.17$51.2630,200——
2010-12-23$45.33$50.3328,600——
2010-12-22$45.22$50.2274,400——
2010-12-21$45.06$50.03186,200——
2010-12-20$45.29$50.28150,600——
2010-12-17$44.40$49.30133,000——
2010-12-16$43.49$48.2962,000——
2010-12-15$42.93$47.67138,200——
2010-12-14$43.36$48.1573,000——
2010-12-13$43.08$47.84127,000——
2010-12-10$42.44$47.12107,000——
2010-12-09$41.88$46.5074,000——
2010-12-08$40.97$45.4941,800——
2010-12-07$41.27$45.83178,400——
2010-12-06$41.28$45.84177,200——
2010-12-03$39.76$44.1566,400——
2010-12-02$39.70$44.08170,800——
2010-12-01$39.65$44.03176,400——
2010-11-30$38.38$42.62128,600——
2010-11-29$38.22$42.4459,200——
2010-11-26$37.69$41.8443,600——
2010-11-24$38.01$42.2169,200——
2010-11-23$36.69$40.74119,200——
2010-11-22$38.08$42.2952,400——
2010-11-19$38.41$42.6531,400——
2010-11-18$38.67$42.9456,200——
2010-11-17$37.37$41.4950,600——
2010-11-16$37.44$41.5783,600——
2010-11-15$38.51$42.7623,400——
2010-11-12$37.76$41.9287,600——
2010-11-11$38.53$42.7837,600——
2010-11-10$39.51$43.8826,400——
2010-11-09$39.22$43.5560,600——
2010-11-08$40.15$44.5837,000——
2010-11-05$40.30$44.7562,000——
2010-11-04$40.60$45.08172,400——
2010-11-03$39.66$44.04148,200——
2010-11-02$39.53$43.8975,200——
2010-11-01$39.56$43.9327,200——
2010-10-29$38.88$43.1893,000——
2010-10-28$38.97$43.27127,800——
2010-10-27$38.78$43.0588,000——
2010-10-26$39.49$43.8565,000——
2010-10-25$39.83$44.2267,400——
2010-10-22$39.30$43.6427,800——
2010-10-21$39.17$43.4989,200——
2010-10-20$40.34$44.7979,600——
2010-10-19$39.38$43.73113,400——
2010-10-18$41.30$45.8681,200——
2010-10-15$41.09$45.6395,800——
2010-10-14$40.64$45.13133,200——
2010-10-13$40.70$45.1987,600——
2010-10-12$40.75$45.25132,400——
2010-10-11$40.60$45.0882,400——
2010-10-08$41.94$46.57323,000——
2010-10-07$42.52$47.21131,600——
2010-10-06$43.07$47.82102,600——
2010-10-05$43.38$48.17331,000——
2010-10-04$41.60$46.19196,200——
2010-10-01$40.83$45.34115,000——
2010-09-30$38.34$42.5781,800——
2010-09-29$38.01$42.2097,600——
2010-09-28$37.63$41.7874,800——
2010-09-27$38.16$42.3734,400——
2010-09-24$38.78$43.0622,200——
2010-09-23$37.78$41.9557,200——
2010-09-22$38.39$42.6348,200——
2010-09-21$38.36$42.5952,000——
2010-09-20$38.02$42.2252,800——
2010-09-17$37.58$41.7373,800——
2010-09-16$37.49$41.6248,600——
2010-09-15$38.50$42.7534,800——
2010-09-14$38.51$42.7658,800——
2010-09-13$38.24$42.4783,600——
2010-09-10$38.25$42.47130,200——
2010-09-09$37.33$41.44115,200——
2010-09-08$36.38$40.4093,200——
2010-09-07$36.40$40.42117,400——
2010-09-03$37.45$41.58173,600——
2010-09-02$37.76$41.93155,400——
2010-09-01$39.70$44.0895,600——
2010-08-31$38.32$42.5527,800——
2010-08-30$38.40$42.6435,600——
2010-08-27$38.49$42.7474,000——
2010-08-26$37.71$41.8769,400——
2010-08-25$37.94$42.1253,200——
2010-08-24$38.51$42.77109,400——
2010-08-23$38.63$42.8939,400——
2010-08-20$38.97$43.2823,200——
2010-08-19$39.24$43.5761,600——
2010-08-18$39.34$43.6863,800——
2010-08-17$39.57$43.9461,800——
2010-08-16$38.95$43.25144,400——
2010-08-13$39.74$44.1272,800——
2010-08-12$39.86$44.2574,800——
2010-08-11$39.93$44.3462,000——
2010-08-10$41.70$46.30134,400——
2010-08-09$42.46$47.1425,000——
2010-08-06$42.20$46.85131,200——
2010-08-05$41.18$45.7378,600——
2010-08-04$41.72$46.3394,600——
2010-08-03$41.81$46.42108,800——
2010-08-02$42.06$46.7065,200——
2010-07-30$41.37$45.9348,400——
2010-07-29$41.65$46.2581,000——
2010-07-28$41.26$45.8161,200——
2010-07-27$41.36$45.93119,400——
2010-07-26$41.68$46.28111,800——
2010-07-23$41.29$45.85110,600——
2010-07-22$39.51$43.87128,000——
2010-07-21$38.67$42.94194,000——
2010-07-20$39.78$44.1735,400——
2010-07-19$38.86$43.1456,800——
2010-07-16$38.76$43.04100,200——
2010-07-15$40.88$45.3986,000——
2010-07-14$41.24$45.7995,600——
2010-07-13$41.02$45.5566,600——
2010-07-12$40.31$44.7641,200——
2010-07-09$40.57$45.0592,000——
2010-07-08$39.25$43.58105,800——
2010-07-07$37.46$41.59146,400——
2010-07-06$36.74$40.79142,200——
2010-07-02$36.54$40.5882,400——
2010-07-01$36.58$40.61117,800——
2010-06-30$36.51$40.54147,400——
2010-06-29$36.81$40.8885,200——
2010-06-28$38.51$42.77133,000——
2010-06-25$38.83$43.1295,600——
2010-06-24$38.42$42.66158,600——
2010-06-23$39.27$43.6084,400——
2010-06-22$39.51$43.88136,800——
2010-06-21$39.58$43.95128,400——
2010-06-18$38.47$42.72140,800——
2010-06-17$37.97$42.1685,000——
2010-06-16$38.80$43.08107,200——
2010-06-15$38.56$42.81130,000——
2010-06-14$37.69$41.8489,600——
2010-06-11$37.24$41.36166,400——
2010-06-10$37.29$41.4183,800——
2010-06-09$36.37$40.3880,800——
2010-06-08$36.60$40.63159,400——
2010-06-07$35.04$38.9196,400——
2010-06-04$37.15$41.25158,400——
2010-06-03$38.85$43.13230,600——
2010-06-02$36.62$40.66117,000——
2010-06-01$34.72$38.5580,400——
2010-05-28$35.06$38.92165,000——
2010-05-27$35.74$39.69108,200——
2010-05-26$33.15$36.81169,000——
2010-05-25$33.87$37.61284,800——
2010-05-24$35.21$39.09118,400——
2010-05-21$35.51$39.42127,200——
2010-05-20$35.33$39.22233,800——
2010-05-19$36.75$40.8164,800——
2010-05-18$36.90$40.9899,000——
2010-05-17$37.83$42.0181,600——
2010-05-14$38.20$42.4227,600——
2010-05-13$39.71$44.0959,400——
2010-05-12$38.49$42.7481,000——
2010-05-11$38.97$43.27147,400——
2010-05-10$40.67$45.16120,200——
2010-05-07$37.99$42.1981,400——
2010-05-06$38.11$42.32188,600——
2010-05-05$40.03$44.4489,200——
2010-05-04$40.83$45.3474,800——
2010-05-03$42.57$47.27103,400——
2010-04-30$42.57$47.27160,000——
2010-04-29$43.34$48.12140,200——
2010-04-28$42.20$46.8530,600——
2010-04-27$42.75$47.47119,000——
2010-04-26$43.64$48.4629,200——
2010-04-23$43.15$47.9253,200——
2010-04-22$42.71$47.42145,400——
2010-04-21$42.38$47.0646,200——
2010-04-20$42.75$47.4739,200——
2010-04-19$42.27$46.9461,800——
2010-04-16$42.88$47.6191,600——
2010-04-15$44.09$48.9659,000——
2010-04-14$44.17$49.0565,800——
2010-04-13$42.22$46.89101,000——
2010-04-12$42.69$47.40118,800——
2010-04-09$41.83$46.45162,600——
2010-04-08$41.45$46.0381,400——
2010-04-07$40.88$45.4082,200——
2010-04-06$41.52$46.1068,400——
2010-04-05$41.55$46.1462,800——
2010-04-01$40.76$45.25170,000——
2010-03-31$39.75$44.1478,200——
2010-03-30$40.15$44.59102,400——
2010-03-29$38.68$42.9540,200——
2010-03-26$38.24$42.46100,800——
2010-03-25$37.61$41.76121,200——
2010-03-24$37.65$41.8070,200——
2010-03-23$37.99$42.1870,200——
2010-03-22$37.50$41.64100,800——
2010-03-19$37.25$41.36877,600——
2010-03-18$38.70$42.97140,200——
2010-03-17$40.01$44.4363,800——
2010-03-16$39.26$43.5972,400——
2010-03-15$38.80$43.0857,400——
2010-03-12$38.94$43.24125,200——
2010-03-11$39.43$43.7870,400——
2010-03-10$39.63$44.0079,200——
2010-03-09$39.56$43.9397,200——
2010-03-08$39.40$43.7582,400——
2010-03-05$39.17$43.4964,200——
2010-03-04$37.95$42.14168,000——
2010-03-03$38.01$42.20123,800——
2010-03-02$37.57$41.72124,400——
2010-03-01$36.81$40.87141,000——
2010-02-26$36.35$40.36163,400——
2010-02-25$36.05$40.03191,000——
2010-02-24$36.49$40.52108,200——
2010-02-23$36.33$40.3596,800——
2010-02-22$37.29$41.41154,600——
2010-02-19$36.38$40.40103,000——
2010-02-18$37.47$41.6065,400——
2010-02-17$37.63$41.7880,600——
2010-02-16$37.08$41.17111,200——
2010-02-12$36.08$40.0786,600——
2010-02-11$36.95$41.03117,600——
2010-02-10$35.88$39.85138,600——
2010-02-09$35.58$39.50138,000——
2010-02-08$33.19$36.85101,400——
2010-02-05$34.17$37.95171,000——
2010-02-04$35.54$39.46104,600——
2010-02-03$37.25$41.36138,600——
2010-02-02$37.21$41.31173,600——
2010-02-01$36.83$40.89209,200——
2010-01-29$34.64$38.46160,200——
2010-01-28$35.45$39.36198,400——
2010-01-27$34.21$37.99509,200——
2010-01-26$34.86$38.70141,000——
2010-01-25$34.95$38.8189,400——
2010-01-22$34.77$38.61115,400——
2010-01-21$36.74$40.79121,200——
2010-01-20$36.81$40.87147,400——
2010-01-19$38.01$42.21331,600——
2010-01-15$37.99$42.19114,000——
2010-01-14$39.29$43.6379,200——
2010-01-13$40.22$44.6769,600——
2010-01-12$40.22$44.66123,000——
2010-01-11$40.69$45.1846,800——
2010-01-08$39.59$43.96127,000——
2010-01-07$38.59$42.85131,200——
2010-01-06$39.60$43.97107,200——
2010-01-05$39.49$43.85218,600——
2010-01-04$38.51$42.76138,000——