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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$36.64$40.6835,600——
2012-12-28$35.81$39.7668,100——
2012-12-27$35.77$39.7241,300——
2012-12-26$36.08$40.0627,500——
2012-12-24$35.97$39.9422,200——
2012-12-21$36.08$40.0682,300——
2012-12-20$35.98$39.9574,600——
2012-12-19$35.15$39.03209,500——
2012-12-18$35.29$39.1976,200——
2012-12-17$35.40$39.3146,900——
2012-12-14$35.06$38.9351,000——
2012-12-13$35.15$39.0377,200——
2012-12-12$34.55$38.3677,900——
2012-12-11$33.94$37.6985,200——
2012-12-10$32.44$36.0262,400——
2012-12-07$32.57$36.1735,100——
2012-12-06$32.52$36.1148,900——
2012-12-05$31.50$34.9856,700——
2012-12-04$31.42$34.8932,500——
2012-12-03$31.55$35.0332,000——
2012-11-30$32.04$35.5846,800——
2012-11-29$31.95$35.4826,000——
2012-11-28$31.33$34.7933,400——
2012-11-27$31.25$34.7033,600——
2012-11-26$31.50$34.9839,800——
2012-11-23$31.69$35.19141,900——
2012-11-21$31.95$35.4832,700——
2012-11-20$32.15$35.7027,100——
2012-11-19$32.61$36.2142,400——
2012-11-16$32.11$35.6542,300——
2012-11-15$32.12$35.6735,900——
2012-11-14$31.87$35.3926,600——
2012-11-13$32.18$35.7349,600——
2012-11-12$32.49$36.0838,900——
2012-11-09$32.51$36.10127,400——
2012-11-08$32.67$36.28145,700——
2012-11-07$33.92$37.6639,900——
2012-11-06$34.84$38.6929,800——
2012-11-05$34.51$38.3234,900——
2012-11-02$34.43$38.2326,800——
2012-11-01$34.27$38.0529,300——
2012-10-31$34.22$38.0047,400——
2012-10-26$34.21$37.9959,200——
2012-10-25$33.97$37.7234,900——
2012-10-24$33.62$37.3351,800——
2012-10-23$33.28$36.9543,800——
2012-10-22$34.47$38.2751,900——
2012-10-19$34.15$37.9235,400——
2012-10-18$34.97$38.8331,700——
2012-10-17$34.62$38.4417,800——
2012-10-16$34.06$37.8234,600——
2012-10-15$33.77$37.5027,600——
2012-10-12$33.47$37.1641,200——
2012-10-11$33.15$36.8131,800——
2012-10-10$33.06$36.7187,800——
2012-10-09$33.31$36.9864,800——
2012-10-08$33.92$37.6711,400——
2012-10-05$34.22$38.0037,600——
2012-10-04$34.15$37.9251,400——
2012-10-03$34.17$37.9475,200——
2012-10-02$34.08$37.8465,800——
2012-10-01$33.99$37.7472,600——
2012-09-28$33.57$37.2852,000——
2012-09-27$34.08$37.8430,200——
2012-09-26$33.35$37.0352,600——
2012-09-25$33.27$36.9458,000——
2012-09-24$33.71$37.4367,800——
2012-09-21$34.40$38.2086,600——
2012-09-20$34.92$38.7739,600——
2012-09-19$34.95$38.8160,000——
2012-09-18$34.46$38.2685,200——
2012-09-17$34.40$38.1973,400——
2012-09-14$34.00$37.7598,600——
2012-09-13$33.01$36.66139,000——
2012-09-12$32.11$35.6544,600——
2012-09-11$31.72$35.2222,800——
2012-09-10$31.78$35.2842,200——
2012-09-07$32.31$35.8759,400——
2012-09-06$31.31$34.7756,400——
2012-09-05$30.39$33.7419,800——
2012-09-04$30.92$34.3430,000——
2012-08-31$31.43$34.9053,400——
2012-08-30$31.32$34.7759,800——
2012-08-29$32.42$36.00412,000——
2012-08-28$32.66$36.27302,600——
2012-08-27$32.58$36.1834,600——
2012-08-24$32.00$35.5357,000——
2012-08-23$32.81$36.4329,600——
2012-08-22$32.94$36.5743,200——
2012-08-21$32.76$36.3835,400——
2012-08-20$33.15$36.8043,400——
2012-08-17$33.07$36.7216,000——
2012-08-16$33.15$36.8190,600——
2012-08-15$32.42$36.0028,800——
2012-08-14$32.65$36.2615,200——
2012-08-13$32.49$36.0818,000——
2012-08-10$32.94$36.5732,600——
2012-08-09$32.47$36.0531,600——
2012-08-08$31.66$35.1541,200——
2012-08-07$31.25$34.7056,600——
2012-08-06$31.00$34.4270,600——
2012-08-03$31.11$34.5470,200——
2012-08-02$30.92$34.3384,600——
2012-08-01$31.53$35.0170,400——
2012-07-31$31.78$35.28115,000——
2012-07-30$31.42$34.8948,800——
2012-07-27$31.73$35.23115,400——
2012-07-26$29.96$33.2680,000——
2012-07-25$29.27$32.5061,400——
2012-07-24$29.59$32.8664,600——
2012-07-23$29.57$32.8335,800——
2012-07-20$30.97$34.3886,400——
2012-07-19$31.67$35.1675,200——
2012-07-18$32.50$36.0929,400——
2012-07-17$33.15$36.8032,400——
2012-07-16$32.29$35.8628,000——
2012-07-13$32.61$36.2072,200——
2012-07-12$32.51$36.0958,800——
2012-07-11$33.49$37.1834,800——
2012-07-10$33.13$36.7863,600——
2012-07-09$33.67$37.3819,400——
2012-07-06$33.96$37.7028,600——
2012-07-05$34.72$38.5648,400——
2012-07-03$36.42$40.4437,400——
2012-07-02$35.35$39.2552,200——
2012-06-29$35.49$39.4186,200——
2012-06-28$32.98$36.6271,400——
2012-06-27$33.45$37.1427,600——
2012-06-26$33.32$37.0026,200——
2012-06-25$32.95$36.5855,400——
2012-06-22$33.91$37.6565,600——
2012-06-21$34.05$37.8168,600——
2012-06-20$35.21$39.1080,000——
2012-06-19$35.85$39.8172,400——
2012-06-18$35.57$39.50102,600——
2012-06-15$35.19$39.0765,600——
2012-06-14$34.32$38.1172,400——
2012-06-13$33.38$37.0618,600——
2012-06-12$33.79$37.5191,000——
2012-06-11$33.22$36.8929,200——
2012-06-08$33.66$37.3897,600——
2012-06-07$33.65$37.36136,800——
2012-06-06$33.22$36.8971,600——
2012-06-05$32.03$35.5632,800——
2012-06-04$31.66$35.15130,000——
2012-06-01$31.40$34.8628,400——
2012-05-31$32.21$35.7758,400——
2012-05-30$32.24$35.8040,000——
2012-05-29$33.13$36.7841,800——
2012-05-25$32.46$36.0451,400——
2012-05-24$32.54$36.1472,200——
2012-05-23$32.64$36.2454,000——
2012-05-22$32.76$36.37150,200——
2012-05-21$31.89$35.41142,400——
2012-05-18$31.87$35.3951,600——
2012-05-17$33.14$36.8016,200——
2012-05-16$33.85$37.5957,800——
2012-05-15$34.27$38.0594,000——
2012-05-14$34.33$38.1270,800——
2012-05-11$35.00$38.8624,000——
2012-05-10$35.68$39.6225,400——
2012-05-09$35.58$39.5140,000——
2012-05-08$35.60$39.5232,800——
2012-05-07$35.76$39.7136,000——
2012-05-04$35.72$39.6767,000——
2012-05-03$35.75$39.7042,000——
2012-05-02$35.17$39.0556,000——
2012-05-01$34.86$38.7021,600——
2012-04-30$34.77$38.6122,000——
2012-04-27$35.26$39.1624,000——
2012-04-26$35.62$39.5511,000——
2012-04-25$35.76$39.7052,400——
2012-04-24$35.79$39.7424,000——
2012-04-23$35.76$39.7119,400——
2012-04-20$36.12$40.1117,400——
2012-04-19$36.10$40.0870,600——
2012-04-18$36.63$40.6732,400——
2012-04-17$37.58$41.7230,200——
2012-04-16$36.92$40.9963,600——
2012-04-13$36.88$40.9589,200——
2012-04-12$37.58$41.7364,800——
2012-04-11$36.53$40.5668,600——
2012-04-10$36.13$40.1230,200——
2012-04-09$37.29$41.4028,400——
2012-04-05$38.84$43.1315,600——
2012-04-04$38.92$43.2142,000——
2012-04-03$39.29$43.6265,600——
2012-04-02$39.54$43.90110,600——
2012-03-30$38.55$42.8181,200——
2012-03-29$38.55$42.8177,400——
2012-03-28$38.63$42.89158,000——
2012-03-27$38.91$43.2068,400——
2012-03-26$39.69$44.0733,400——
2012-03-23$39.46$43.8264,000——
2012-03-22$39.63$44.0046,400——
2012-03-21$39.56$43.9338,200——
2012-03-20$39.29$43.6347,200——
2012-03-19$40.06$44.4869,800——
2012-03-16$39.74$44.12131,200——
2012-03-15$39.95$44.3655,600——
2012-03-14$39.42$43.77116,200——
2012-03-13$40.47$44.94108,600——
2012-03-12$37.79$41.9659,400——
2012-03-09$37.95$42.1347,200——
2012-03-08$38.81$43.0963,400——
2012-03-07$37.38$41.5144,800——
2012-03-06$37.04$41.1361,800——
2012-03-05$38.33$42.5648,000——
2012-03-02$38.83$43.11109,800——
2012-03-01$39.33$43.6752,000——
2012-02-29$38.83$43.1251,200——
2012-02-28$39.01$43.3268,800——
2012-02-27$38.77$43.0547,200——
2012-02-24$39.38$43.7381,200——
2012-02-23$38.46$42.7192,600——
2012-02-22$38.85$43.1478,800——
2012-02-21$38.97$43.2859,600——
2012-02-17$39.00$43.3089,400——
2012-02-16$39.15$43.4790,200——
2012-02-15$39.31$43.65112,000——
2012-02-14$39.30$43.64122,200——
2012-02-13$39.67$44.0576,800——
2012-02-10$39.66$44.04144,800——
2012-02-09$40.76$45.26144,000——
2012-02-08$41.54$46.1257,000——
2012-02-07$41.04$45.56118,000——
2012-02-06$42.11$46.7572,800——
2012-02-03$42.22$46.8890,000——
2012-02-02$41.33$45.90103,600——
2012-02-01$40.51$44.9852,800——
2012-01-31$39.58$43.95131,000——
2012-01-30$39.90$44.30165,600——
2012-01-27$39.92$44.32237,400——
2012-01-26$39.58$43.95281,000——
2012-01-25$39.40$43.7494,000——
2012-01-24$39.37$43.7148,800——
2012-01-23$39.31$43.6471,800——
2012-01-20$38.67$42.9460,800——
2012-01-19$37.89$42.0769,800——
2012-01-18$36.94$41.0171,800——
2012-01-17$36.25$40.2580,200——
2012-01-13$34.36$38.1578,400——
2012-01-12$34.37$38.1641,400——
2012-01-11$33.67$37.3970,600——
2012-01-10$34.63$38.4672,000——
2012-01-09$33.90$37.6472,800——
2012-01-06$34.15$37.9146,200——
2012-01-05$35.01$38.8767,600——
2012-01-04$35.36$39.2661,200——
2012-01-03$35.99$39.96181,800——