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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$45.70$50.7453,200——
2013-12-30$45.01$49.9820,200——
2013-12-27$44.94$49.9082,700——
2013-12-26$44.38$49.2834,000——
2013-12-24$44.32$49.21189,100——
2013-12-23$44.10$48.9793,600——
2013-12-20$43.70$48.5281,900——
2013-12-19$43.71$48.5365,900——
2013-12-18$44.02$48.8865,600——
2013-12-17$42.47$47.1659,800——
2013-12-16$42.90$47.6434,500——
2013-12-13$42.75$47.4718,600——
2013-12-12$42.48$47.1733,300——
2013-12-11$42.43$47.1140,300——
2013-12-10$43.27$48.0518,700——
2013-12-09$43.24$48.0119,800——
2013-12-06$42.56$47.2639,700——
2013-12-05$41.27$45.8318,600——
2013-12-04$41.83$46.4567,200——
2013-12-03$42.43$47.1137,400——
2013-12-02$42.13$46.7821,300——
2013-11-29$42.24$46.909,600——
2013-11-27$41.89$46.5120,600——
2013-11-26$41.90$46.5235,800——
2013-11-25$41.48$46.0628,500——
2013-11-22$41.79$46.4026,300——
2013-11-21$41.57$46.1615,200——
2013-11-20$42.08$46.7245,100——
2013-11-19$42.71$47.4239,800——
2013-11-18$41.93$46.5633,100——
2013-11-15$42.06$46.7069,600——
2013-11-14$40.06$44.4851,600——
2013-11-13$40.13$44.56106,500——
2013-11-12$41.64$46.2434,100——
2013-11-11$41.39$45.9630,100——
2013-11-08$42.11$46.7654,700——
2013-11-07$41.77$46.3838,600——
2013-11-06$42.33$47.0015,800——
2013-11-05$42.57$47.2729,000——
2013-11-04$42.79$47.5135,800——
2013-11-01$43.87$48.7123,200——
2013-10-31$43.34$48.1238,000——
2013-10-30$44.53$49.4531,100——
2013-10-29$44.39$49.2926,100——
2013-10-28$44.07$48.9323,800——
2013-10-25$43.71$48.5340,000——
2013-10-24$44.09$48.9673,000——
2013-10-23$43.39$48.1841,400——
2013-10-22$44.73$49.6755,700——
2013-10-21$45.11$50.0990,700——
2013-10-18$45.61$50.6435,500——
2013-10-17$44.75$49.6937,700——
2013-10-16$43.73$48.5644,600——
2013-10-15$43.16$47.9226,500——
2013-10-14$43.19$47.9622,800——
2013-10-11$42.71$47.4242,200——
2013-10-10$41.91$46.5442,300——
2013-10-09$40.97$45.4915,800——
2013-10-08$40.63$45.1112,900——
2013-10-07$41.01$45.5413,500——
2013-10-04$41.46$46.0419,000——
2013-10-03$41.44$46.0150,100——
2013-10-02$40.87$45.3835,800——
2013-10-01$41.15$45.6942,900——
2013-09-30$40.50$44.9774,800——
2013-09-27$41.21$45.7629,100——
2013-09-26$41.15$45.6936,000——
2013-09-25$40.63$45.1142,300——
2013-09-24$41.30$45.8630,300——
2013-09-23$41.33$45.8948,100——
2013-09-20$40.82$45.3389,600——
2013-09-19$41.96$46.5924,300——
2013-09-18$42.34$47.0169,800——
2013-09-17$40.59$45.0759,500——
2013-09-16$40.25$44.6925,700——
2013-09-13$40.15$44.5832,200——
2013-09-12$39.95$44.3645,200——
2013-09-11$40.47$44.9459,400——
2013-09-10$40.25$44.6939,600——
2013-09-09$39.77$44.1636,800——
2013-09-06$39.40$43.7572,800——
2013-09-05$38.97$43.2746,800——
2013-09-04$38.88$43.1784,700——
2013-09-03$37.62$41.7749,400——
2013-08-30$35.80$39.75150,600——
2013-08-29$35.81$39.7640,200——
2013-08-28$34.94$38.8044,800——
2013-08-27$34.82$38.6683,900——
2013-08-26$35.22$39.1135,600——
2013-08-23$35.40$39.3136,300——
2013-08-22$35.28$39.1732,900——
2013-08-21$35.20$39.0940,900——
2013-08-20$36.24$40.2438,600——
2013-08-19$36.50$40.5327,800——
2013-08-16$36.89$40.9626,900——
2013-08-15$36.72$40.7731,800——
2013-08-14$37.00$41.0819,500——
2013-08-13$37.15$41.2523,800——
2013-08-12$36.66$40.7133,500——
2013-08-09$36.71$40.7619,500——
2013-08-08$36.60$40.6433,300——
2013-08-07$36.05$40.0347,400——
2013-08-06$36.14$40.1396,200——
2013-08-05$36.59$40.6365,900——
2013-08-02$36.59$40.6359,900——
2013-08-01$36.89$40.9632,200——
2013-07-31$36.47$40.5057,700——
2013-07-30$35.80$39.7527,200——
2013-07-29$36.02$40.0055,900——
2013-07-26$36.01$39.9822,100——
2013-07-25$36.08$40.0628,600——
2013-07-24$35.86$39.8237,200——
2013-07-23$36.40$40.42294,300——
2013-07-22$35.38$39.2975,000——
2013-07-19$35.18$39.0620,600——
2013-07-18$35.15$39.0333,500——
2013-07-17$35.49$39.4142,600——
2013-07-16$35.28$39.1720,800——
2013-07-15$35.57$39.5033,000——
2013-07-12$35.49$39.4168,800——
2013-07-11$35.33$39.2358,400——
2013-07-10$33.89$37.6331,100——
2013-07-09$33.49$37.1941,100——
2013-07-08$32.96$36.6038,200——
2013-07-05$32.75$36.3636,000——
2013-07-03$32.58$36.1854,100——
2013-07-02$33.26$36.9339,700——
2013-07-01$33.31$36.9949,800——
2013-06-28$32.53$36.1243,600——
2013-06-27$32.28$35.8454,200——
2013-06-26$31.26$34.7190,500——
2013-06-25$31.41$34.8881,400——
2013-06-24$30.82$34.2297,900——
2013-06-21$31.57$35.05141,500——
2013-06-20$31.86$35.3884,100——
2013-06-19$32.95$36.5970,400——
2013-06-18$33.82$37.5544,800——
2013-06-17$33.75$37.4834,200——
2013-06-14$33.51$37.21259,500——
2013-06-13$33.70$37.4283,800——
2013-06-12$34.42$38.2276,600——
2013-06-11$34.81$38.6540,100——
2013-06-10$34.80$38.6485,500——
2013-06-07$34.85$38.7044,500——
2013-06-06$34.49$38.30107,400——
2013-06-05$34.40$38.2052,900——
2013-06-04$35.64$39.5735,800——
2013-06-03$36.10$40.0878,800——
2013-05-31$35.58$39.51115,600——
2013-05-30$35.63$39.5685,600——
2013-05-29$35.58$39.5175,100——
2013-05-28$35.26$39.15458,500——
2013-05-24$35.37$39.2751,200——
2013-05-23$34.88$38.73156,400——
2013-05-22$35.07$38.9466,900——
2013-05-21$35.39$39.30110,600——
2013-05-20$35.32$39.2234,800——
2013-05-17$34.91$38.7695,900——
2013-05-16$34.65$38.4793,200——
2013-05-15$33.97$37.7221,500——
2013-05-14$33.63$37.3432,200——
2013-05-13$33.55$37.2564,600——
2013-05-10$34.11$37.8870,000——
2013-05-09$34.96$38.8250,000——
2013-05-08$34.59$38.41111,600——
2013-05-07$34.20$37.9764,500——
2013-05-06$33.86$37.6034,500——
2013-05-03$33.95$37.7086,400——
2013-05-02$33.66$37.38197,400——
2013-05-01$33.50$37.20446,500——
2013-04-30$34.29$38.07391,400——
2013-04-29$33.99$37.74110,700——
2013-04-26$34.91$38.7681,100——
2013-04-25$35.15$39.0395,800——
2013-04-24$35.05$38.92105,100——
2013-04-23$34.38$38.17157,000——
2013-04-22$34.27$38.05168,500——
2013-04-19$32.96$36.6036,700——
2013-04-18$32.73$36.3458,400——
2013-04-17$33.62$37.3366,700——
2013-04-16$34.56$38.37116,200——
2013-04-15$33.87$37.6140,000——
2013-04-12$34.48$38.2949,300——
2013-04-11$35.34$39.2454,100——
2013-04-10$35.16$39.0468,000——
2013-04-09$33.61$37.3259,800——
2013-04-08$33.72$37.4447,200——
2013-04-05$33.77$37.5096,200——
2013-04-04$34.73$38.5648,900——
2013-04-03$34.98$38.8462,300——
2013-04-02$35.49$39.4173,000——
2013-04-01$36.26$40.2652,200——
2013-03-28$35.90$39.8684,500——
2013-03-27$35.55$39.4781,300——
2013-03-26$35.39$39.30139,700——
2013-03-25$34.90$38.75125,700——
2013-03-22$33.72$37.4466,500——
2013-03-21$33.60$37.3141,900——
2013-03-20$34.34$38.1390,500——
2013-03-19$34.93$38.79123,500——
2013-03-18$35.82$39.7781,600——
2013-03-15$35.95$39.9248,500——
2013-03-14$36.67$40.7232,400——
2013-03-13$36.88$40.9565,100——
2013-03-12$37.20$41.3187,200——
2013-03-11$37.96$42.1548,000——
2013-03-08$38.50$42.7565,600——
2013-03-07$38.68$42.95169,200——
2013-03-06$39.32$43.66208,000——
2013-03-05$39.26$43.59115,500——
2013-03-04$39.17$43.4942,200——
2013-03-01$38.90$43.1953,100——
2013-02-28$38.86$43.1565,000——
2013-02-27$38.82$43.1043,300——
2013-02-26$38.08$42.2839,500——
2013-02-25$37.87$42.0556,000——
2013-02-22$38.69$42.9671,200——
2013-02-21$38.10$42.3189,900——
2013-02-20$38.10$42.31103,300——
2013-02-19$37.77$41.9484,900——
2013-02-15$37.00$41.08144,000——
2013-02-14$36.88$40.9543,000——
2013-02-13$36.88$40.9553,900——
2013-02-12$36.50$40.5354,100——
2013-02-11$36.55$40.5856,800——
2013-02-08$36.59$40.6345,900——
2013-02-07$35.89$39.8579,200——
2013-02-06$36.12$40.1137,700——
2013-02-05$36.82$40.8842,500——
2013-02-04$37.03$41.1267,200——
2013-02-01$38.04$42.24117,600——
2013-01-31$37.49$41.63126,000——
2013-01-30$38.46$42.7167,100——
2013-01-29$39.01$43.3290,400——
2013-01-28$38.58$42.8450,000——
2013-01-25$37.60$41.7593,500——
2013-01-24$37.84$42.02264,000——
2013-01-23$37.97$42.1670,700——
2013-01-22$38.15$42.3692,500——
2013-01-18$37.89$42.0771,200——
2013-01-17$37.70$41.8646,400——
2013-01-16$37.25$41.3623,500——
2013-01-15$37.49$41.6364,100——
2013-01-14$37.24$41.3531,200——
2013-01-11$37.02$41.1140,400——
2013-01-10$37.84$42.0263,500——
2013-01-09$37.71$41.8728,600——
2013-01-08$37.69$41.8559,800——
2013-01-07$37.62$41.77111,800——
2013-01-04$38.02$42.2262,600——
2013-01-03$37.85$42.0340,700——
2013-01-02$38.30$42.5398,700——