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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$37.64$41.7988,100——
2016-12-29$37.40$41.5396,700——
2016-12-28$38.41$42.65131,900——
2016-12-27$39.78$44.1767,100——
2016-12-23$39.28$43.6254,700——
2016-12-22$39.38$43.7355,000——
2016-12-21$39.98$44.3937,000——
2016-12-20$39.64$44.0250,300——
2016-12-19$39.97$44.3875,500——
2016-12-16$39.93$44.3482,700——
2016-12-15$39.20$43.5365,500——
2016-12-14$39.99$44.40197,700——
2016-12-13$39.55$43.9268,300——
2016-12-12$40.09$44.52106,900——
2016-12-09$40.26$44.7061,300——
2016-12-08$40.88$45.39340,000——
2016-12-07$39.05$43.3689,200——
2016-12-06$37.26$41.3798,700——
2016-12-05$37.17$41.27104,200——
2016-12-02$37.73$41.8995,800——
2016-12-01$37.83$42.0168,800——
2016-11-30$37.92$42.1186,700——
2016-11-29$37.73$41.8977,700——
2016-11-28$37.29$41.4191,500——
2016-11-25$37.65$41.8135,500——
2016-11-23$37.76$41.9364,400——
2016-11-22$36.93$41.0171,600——
2016-11-21$37.03$41.1281,200——
2016-11-18$37.32$41.4424,200——
2016-11-17$37.34$41.46118,100——
2016-11-16$37.83$42.0143,200——
2016-11-15$38.71$42.9871,800——
2016-11-14$38.57$42.8341,400——
2016-11-11$38.76$43.04102,300——
2016-11-10$37.69$41.8589,100——
2016-11-09$37.12$41.2248,300——
2016-11-08$37.79$41.96108,300——
2016-11-07$38.43$42.6745,500——
2016-11-04$37.79$41.9645,200——
2016-11-03$37.83$42.0140,800——
2016-11-02$37.52$41.6659,400——
2016-11-01$37.71$41.8758,100——
2016-10-31$38.64$42.9155,000——
2016-10-28$38.02$42.2221,300——
2016-10-27$38.17$42.3824,400——
2016-10-26$38.19$42.4135,100——
2016-10-25$38.98$43.2836,400——
2016-10-24$38.72$42.9937,600——
2016-10-21$38.51$42.7683,100——
2016-10-20$39.00$43.3029,100——
2016-10-19$38.88$43.1755,600——
2016-10-18$38.84$43.1359,400——
2016-10-17$37.13$41.2366,000——
2016-10-14$36.68$40.7318,900——
2016-10-13$36.43$40.4533,400——
2016-10-12$37.18$41.2837,200——
2016-10-11$36.80$40.8634,300——
2016-10-10$36.95$41.0335,900——
2016-10-07$35.87$39.8331,900——
2016-10-06$36.16$40.1529,000——
2016-10-05$36.51$40.5425,900——
2016-10-04$36.41$40.4349,800——
2016-10-03$36.47$40.5050,200——
2016-09-30$36.44$40.4668,400——
2016-09-29$36.53$40.56106,400——
2016-09-28$36.75$40.8160,900——
2016-09-27$36.46$40.4861,700——
2016-09-26$35.92$39.8847,500——
2016-09-23$35.86$39.8235,800——
2016-09-22$36.17$40.1642,900——
2016-09-21$36.25$40.2545,800——
2016-09-20$35.32$39.2229,300——
2016-09-19$35.32$39.2246,900——
2016-09-16$35.15$39.0393,300——
2016-09-15$35.56$39.4936,900——
2016-09-14$35.44$39.3567,200——
2016-09-13$35.25$39.1456,400——
2016-09-12$37.05$41.1438,700——
2016-09-09$36.62$40.6640,800——
2016-09-08$37.21$41.3230,000——
2016-09-07$37.70$41.8624,000——
2016-09-06$37.42$41.5568,900——
2016-09-02$37.08$41.1740,900——
2016-09-01$36.95$41.0340,900——
2016-08-31$36.53$40.5627,500——
2016-08-30$36.50$40.5331,500——
2016-08-29$36.43$40.45105,200——
2016-08-26$35.86$39.8288,000——
2016-08-25$36.35$40.3628,900——
2016-08-24$35.75$39.7044,000——
2016-08-23$36.04$40.0240,200——
2016-08-22$35.91$39.8733,300——
2016-08-19$36.08$40.0662,300——
2016-08-18$36.82$40.8836,100——
2016-08-17$36.79$40.8544,800——
2016-08-16$37.22$41.3352,600——
2016-08-15$37.45$41.5819,900——
2016-08-12$37.07$41.1631,500——
2016-08-11$37.41$41.5456,400——
2016-08-10$37.02$41.1148,700——
2016-08-09$37.10$41.2063,100——
2016-08-08$36.50$40.5338,900——
2016-08-05$36.09$40.0720,500——
2016-08-04$35.61$39.5434,900——
2016-08-03$35.43$39.3429,800——
2016-08-02$35.76$39.7146,600——
2016-08-01$36.13$40.1295,400——
2016-07-29$35.69$39.6352,500——
2016-07-28$35.23$39.1247,600——
2016-07-27$35.59$39.52117,000——
2016-07-26$34.95$38.8161,400——
2016-07-25$34.86$38.7163,500——
2016-07-22$34.74$38.5742,400——
2016-07-21$34.34$38.1376,200——
2016-07-20$33.87$37.6140,100——
2016-07-19$34.06$37.8274,700——
2016-07-18$33.99$37.7469,800——
2016-07-15$34.06$37.8273,600——
2016-07-14$33.57$37.2850,000——
2016-07-13$33.40$37.0955,600——
2016-07-12$33.37$37.0576,700——
2016-07-11$32.67$36.2873,800——
2016-07-08$32.48$36.0798,100——
2016-07-07$31.82$35.3381,400——
2016-07-06$31.87$35.3958,100——
2016-07-05$32.05$35.5955,000——
2016-07-01$33.04$36.6975,300——
2016-06-30$32.74$36.35158,800——
2016-06-29$32.43$36.01104,200——
2016-06-28$31.90$35.42121,800——
2016-06-27$30.66$34.0483,600——
2016-06-24$31.41$34.8847,900——
2016-06-23$33.87$37.61101,500——
2016-06-22$33.03$36.6860,100——
2016-06-21$32.98$36.6266,600——
2016-06-20$33.00$36.6455,400——
2016-06-17$32.12$35.67110,600——
2016-06-16$32.17$35.7262,500——
2016-06-15$32.18$35.7398,600——
2016-06-14$32.20$35.75135,400——
2016-06-13$33.38$37.06119,900——
2016-06-10$33.62$37.33137,500——
2016-06-09$34.32$38.1161,600——
2016-06-08$34.68$38.51106,400——
2016-06-07$34.18$37.95112,400——
2016-06-06$33.69$37.4145,200——
2016-06-03$33.63$37.3459,900——
2016-06-02$33.09$36.7464,700——
2016-06-01$33.06$36.7144,700——
2016-05-31$33.30$36.98102,000——
2016-05-27$33.77$37.5078,800——
2016-05-26$33.50$37.2042,400——
2016-05-25$34.02$37.7875,700——
2016-05-24$33.36$37.04131,200——
2016-05-23$33.16$36.8255,300——
2016-05-20$33.27$36.9455,100——
2016-05-19$33.88$37.62133,400——
2016-05-18$33.35$37.03160,000——
2016-05-17$33.57$37.28110,500——
2016-05-16$33.73$37.4591,700——
2016-05-13$33.28$36.9557,600——
2016-05-12$33.74$37.4657,900——
2016-05-11$34.18$37.9552,400——
2016-05-10$34.30$38.09101,300——
2016-05-09$33.86$37.60103,900——
2016-05-06$34.19$37.9684,700——
2016-05-05$34.13$37.9053,600——
2016-05-04$34.53$38.34125,000——
2016-05-03$34.93$38.7992,300——
2016-05-02$35.81$39.76137,900——
2016-04-29$36.56$40.60106,600——
2016-04-28$37.23$41.34135,100——
2016-04-27$37.44$41.57162,600——
2016-04-26$36.91$40.98221,200——
2016-04-25$36.98$41.06195,300——
2016-04-22$37.57$41.72221,900——
2016-04-21$38.07$42.27146,900——
2016-04-20$38.23$42.45110,700——
2016-04-19$38.07$42.27136,000——
2016-04-18$36.88$40.95148,600——
2016-04-15$36.34$40.35180,200——
2016-04-14$36.91$40.98208,100——
2016-04-13$35.63$39.5692,000——
2016-04-12$35.15$39.03134,900——
2016-04-11$35.00$38.86133,400——
2016-04-08$34.34$38.1399,400——
2016-04-07$34.19$37.96270,700——
2016-04-06$34.67$38.50395,800——
2016-04-05$34.45$38.25134,900——
2016-04-04$34.58$38.4052,400——
2016-04-01$35.05$38.92121,600——
2016-03-31$35.21$39.10114,800——
2016-03-30$35.72$39.66129,800——
2016-03-29$35.87$39.8354,500——
2016-03-28$35.52$39.4454,300——
2016-03-24$35.69$39.63117,400——
2016-03-23$35.29$39.1950,200——
2016-03-22$36.05$40.0368,900——
2016-03-21$36.14$40.13139,600——
2016-03-18$35.88$39.84148,900——
2016-03-17$35.85$39.81164,200——
2016-03-16$35.16$39.04146,900——
2016-03-15$34.22$38.0045,300——
2016-03-14$34.57$38.3995,400——
2016-03-11$34.85$38.70108,400——
2016-03-10$33.62$37.33108,100——
2016-03-09$33.24$36.9165,600——
2016-03-08$32.73$36.34217,400——
2016-03-07$33.44$37.1349,100——
2016-03-04$33.25$36.9281,100——
2016-03-03$32.36$35.9362,200——
2016-03-02$31.71$35.21120,100——
2016-03-01$31.82$35.3370,000——
2016-02-29$30.75$34.14100,500——
2016-02-26$31.36$34.8283,700——
2016-02-25$31.53$35.0172,600——
2016-02-24$31.33$34.79143,100——
2016-02-23$31.52$35.0080,700——
2016-02-22$32.24$35.8078,800——
2016-02-19$32.10$35.6452,000——
2016-02-18$32.18$35.73151,900——
2016-02-17$33.31$36.99124,300——
2016-02-16$32.71$36.32112,000——
2016-02-12$32.14$35.6997,000——
2016-02-11$31.25$34.70158,800——
2016-02-10$31.84$35.3549,100——
2016-02-09$31.72$35.22103,200——
2016-02-08$32.19$35.7472,900——
2016-02-05$32.49$36.0878,700——
2016-02-04$32.07$35.61115,600——
2016-02-03$30.76$34.1681,900——
2016-02-02$30.57$33.9498,100——
2016-02-01$32.23$35.79146,700——
2016-01-29$31.94$35.47119,800——
2016-01-28$31.57$35.05103,100——
2016-01-27$31.01$34.43118,400——
2016-01-26$31.22$34.6775,800——
2016-01-25$30.80$34.20158,900——
2016-01-22$31.22$34.67139,800——
2016-01-21$30.34$33.69144,200——
2016-01-20$29.66$32.9396,200——
2016-01-19$30.53$33.90121,200——
2016-01-15$30.08$33.4082,400——
2016-01-14$31.88$35.40176,300——
2016-01-13$31.64$35.1379,000——
2016-01-12$32.01$35.5474,800——
2016-01-11$32.01$35.54122,600——
2016-01-08$31.48$34.9582,800——
2016-01-07$31.80$35.31173,500——
2016-01-06$32.37$35.9448,900——
2016-01-05$33.07$36.7272,400——
2016-01-04$32.87$36.50133,600——