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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.76$33.0461,800——
2020-12-30$29.53$32.7991,400——
2020-12-29$30.60$33.9873,400——
2020-12-28$30.52$33.8945,200——
2020-12-24$30.35$33.7042,400——
2020-12-23$30.07$33.3970,900——
2020-12-22$29.74$33.02133,100——
2020-12-21$30.28$33.62103,900——
2020-12-18$30.39$33.74100,500——
2020-12-17$30.75$34.14246,500——
2020-12-16$31.13$34.5778,500——
2020-12-15$31.34$34.80121,500——
2020-12-14$30.94$34.36175,400——
2020-12-11$31.45$34.9289,100——
2020-12-10$31.74$35.24107,100——
2020-12-09$31.29$34.74160,400——
2020-12-08$31.04$34.4768,000——
2020-12-07$31.34$34.8062,000——
2020-12-04$31.96$35.49191,200——
2020-12-03$31.15$34.59101,100——
2020-12-02$31.23$34.68185,000——
2020-12-01$30.52$33.89170,800——
2020-11-30$29.80$33.09193,800——
2020-11-27$31.14$34.5845,800——
2020-11-25$31.24$34.6958,600——
2020-11-24$31.10$34.5388,100——
2020-11-23$30.56$33.9359,400——
2020-11-20$30.20$33.5364,000——
2020-11-19$30.04$33.3665,800——
2020-11-18$30.38$33.7369,200——
2020-11-17$30.25$33.5949,900——
2020-11-16$30.29$33.6343,800——
2020-11-13$29.64$32.9151,000——
2020-11-12$29.22$32.4592,200——
2020-11-11$30.38$33.73140,200——
2020-11-10$29.61$32.8860,400——
2020-11-09$29.39$32.6390,800——
2020-11-06$28.33$31.4636,300——
2020-11-05$28.38$31.5174,700——
2020-11-04$27.72$30.78102,300——
2020-11-03$28.57$31.7257,500——
2020-11-02$27.99$31.08139,300——
2020-10-30$26.91$29.8898,000——
2020-10-29$27.57$30.61193,800——
2020-10-28$27.04$30.02138,000——
2020-10-27$26.36$29.2779,200——
2020-10-26$26.87$29.8489,200——
2020-10-23$27.40$30.42209,800——
2020-10-22$26.45$29.3794,100——
2020-10-21$25.73$28.5763,500——
2020-10-20$25.43$28.2483,500——
2020-10-19$25.06$27.8392,400——
2020-10-16$24.57$27.28123,600——
2020-10-15$24.40$27.0963,700——
2020-10-14$24.23$26.9093,400——
2020-10-13$24.40$27.09137,900——
2020-10-12$24.77$27.5070,900——
2020-10-09$24.57$27.2857,300——
2020-10-08$24.46$27.1664,700——
2020-10-07$24.57$27.28133,600——
2020-10-06$23.92$26.56238,000——
2020-10-05$24.46$27.16218,600——
2020-10-02$23.20$25.76108,100——
2020-10-01$23.24$25.81116,800——
2020-09-30$22.97$25.51133,400——
2020-09-29$22.98$25.52145,700——
2020-09-28$23.51$26.11168,400——
2020-09-25$23.29$25.86600,100——
2020-09-24$23.08$25.63142,300——
2020-09-23$23.04$25.58158,600——
2020-09-22$23.59$26.19208,600——
2020-09-21$23.64$26.25154,500——
2020-09-18$23.86$26.49255,400——
2020-09-17$24.18$26.8590,200——
2020-09-16$24.24$26.92131,600——
2020-09-15$23.89$26.53153,600——
2020-09-14$24.16$26.83100,700——
2020-09-11$23.81$26.44132,000——
2020-09-10$23.59$26.19173,600——
2020-09-09$24.04$26.69165,800——
2020-09-08$24.25$26.93288,500——
2020-09-04$25.09$27.86134,600——
2020-09-03$24.92$27.67151,200——
2020-09-02$25.58$28.40106,400——
2020-09-01$25.25$28.04134,000——
2020-08-31$24.92$27.67106,300——
2020-08-28$25.93$28.7964,800——
2020-08-27$25.45$28.26107,100——
2020-08-26$25.92$28.7835,900——
2020-08-25$26.52$29.4577,100——
2020-08-24$25.93$28.7981,500——
2020-08-21$25.73$28.5786,700——
2020-08-20$25.75$28.5997,800——
2020-08-19$26.47$29.39115,100——
2020-08-18$26.83$29.79140,500——
2020-08-17$27.93$31.01122,100——
2020-08-14$27.84$30.91102,200——
2020-08-13$28.41$31.55160,900——
2020-08-12$28.86$32.05117,300——
2020-08-11$28.02$31.11348,600——
2020-08-10$26.60$29.54303,800——
2020-08-07$25.55$28.3763,200——
2020-08-06$25.86$28.7156,200——
2020-08-05$25.57$28.3958,100——
2020-08-04$25.39$28.1967,800——
2020-08-03$25.17$27.9574,500——
2020-07-31$24.83$27.57111,200——
2020-07-30$25.72$28.56111,100——
2020-07-29$25.93$28.7977,000——
2020-07-28$25.38$28.1863,500——
2020-07-27$25.25$28.04105,600——
2020-07-24$24.86$27.60472,300——
2020-07-23$25.22$28.00317,100——
2020-07-22$26.04$28.91756,400——
2020-07-21$25.64$28.4798,000——
2020-07-20$25.31$28.1089,600——
2020-07-17$24.68$27.4083,500——
2020-07-16$25.05$27.8299,500——
2020-07-15$24.94$27.6993,400——
2020-07-14$24.67$27.3965,700——
2020-07-13$24.84$27.58196,900——
2020-07-10$24.44$27.1484,300——
2020-07-09$24.72$27.4574,000——
2020-07-08$25.42$28.2366,600——
2020-07-07$25.00$27.7691,000——
2020-07-06$25.61$28.4472,800——
2020-07-02$25.23$28.01110,400——
2020-07-01$24.84$27.58113,400——
2020-06-30$24.06$26.72116,000——
2020-06-29$24.18$26.8566,300——
2020-06-26$24.28$26.96100,800——
2020-06-25$24.45$27.1585,400——
2020-06-24$24.52$27.2392,000——
2020-06-23$24.72$27.4599,900——
2020-06-22$24.83$27.57102,200——
2020-06-19$24.94$27.69209,200——
2020-06-18$25.56$28.3878,400——
2020-06-17$25.51$28.33212,900——
2020-06-16$26.05$28.93138,000——
2020-06-15$24.78$27.52171,400——
2020-06-12$25.81$28.66123,400——
2020-06-11$25.40$28.2085,300——
2020-06-10$27.54$30.5893,700——
2020-06-09$28.35$31.48119,600——
2020-06-08$28.92$32.11130,800——
2020-06-05$29.49$32.75127,100——
2020-06-04$28.14$31.25117,900——
2020-06-03$29.38$32.62164,800——
2020-06-02$26.24$29.14138,200——
2020-06-01$25.22$28.00105,300——
2020-05-29$24.50$27.20187,400——
2020-05-28$24.45$27.15199,000——
2020-05-27$24.30$26.98193,900——
2020-05-26$24.30$26.98190,700——
2020-05-22$23.08$25.63193,300——
2020-05-21$23.71$26.33111,300——
2020-05-20$24.59$27.30192,200——
2020-05-19$24.29$26.97287,800——
2020-05-18$24.33$27.02167,200——
2020-05-15$23.46$26.05109,800——
2020-05-14$23.69$26.30175,400——
2020-05-13$23.65$26.26255,100——
2020-05-12$23.30$25.87125,900——
2020-05-11$23.88$26.52151,400——
2020-05-08$24.59$27.3069,500——
2020-05-07$24.72$27.45124,800——
2020-05-06$24.13$26.7993,200——
2020-05-05$24.15$26.82188,000——
2020-05-04$24.00$26.65238,700——
2020-05-01$24.40$27.09238,900——
2020-04-30$25.52$28.34216,800——
2020-04-29$25.78$28.63154,900——
2020-04-28$24.72$27.45567,300——
2020-04-27$25.27$28.06279,100——
2020-04-24$22.21$24.66111,100——
2020-04-23$22.26$24.72104,100——
2020-04-22$22.38$24.85179,900——
2020-04-21$22.20$24.65204,900——
2020-04-20$22.59$25.08163,400——
2020-04-17$23.57$26.17168,300——
2020-04-16$22.64$25.14226,000——
2020-04-15$23.20$25.76176,200——
2020-04-14$23.84$26.47200,500——
2020-04-13$23.65$26.26138,900——
2020-04-09$23.42$26.01150,800——
2020-04-08$23.31$25.88187,500——
2020-04-07$23.55$26.15210,100——
2020-04-06$22.91$25.44169,800——
2020-04-03$21.63$24.02157,000——
2020-04-02$22.14$24.58217,900——
2020-04-01$21.71$24.11126,100——
2020-03-31$23.31$25.88198,300——
2020-03-30$22.91$25.44177,700——
2020-03-27$22.48$24.96189,900——
2020-03-26$23.65$26.26171,300——
2020-03-25$22.36$24.83206,800——
2020-03-24$20.72$23.01469,000——
2020-03-23$17.37$19.29255,200——
2020-03-20$18.33$20.35271,300——
2020-03-19$18.54$20.59350,600——
2020-03-18$18.97$21.06220,900——
2020-03-17$20.70$22.98203,900——
2020-03-16$20.84$23.14222,800——
2020-03-13$23.85$26.48257,500——
2020-03-12$22.73$25.24158,700——
2020-03-11$25.05$27.82171,000——
2020-03-10$25.49$28.30257,900——
2020-03-09$24.36$27.05215,600——
2020-03-06$26.40$29.31250,200——
2020-03-05$26.99$29.97215,700——
2020-03-04$28.11$31.21210,300——
2020-03-03$26.63$29.57249,800——
2020-03-02$27.32$30.34239,200——
2020-02-28$26.74$29.69208,800——
2020-02-27$27.26$30.27141,800——
2020-02-26$27.91$30.99176,500——
2020-02-25$27.52$30.56245,500——
2020-02-24$27.59$30.64202,800——
2020-02-21$29.27$32.50165,900——
2020-02-20$29.87$33.17167,800——
2020-02-19$30.45$33.8195,900——
2020-02-18$30.48$33.8491,800——
2020-02-14$31.66$35.15176,400——
2020-02-13$31.99$35.52255,400——
2020-02-12$32.70$36.31274,300——
2020-02-11$32.67$36.28345,000——
2020-02-10$32.23$35.7974,300——
2020-02-07$32.54$36.1352,000——
2020-02-06$33.46$37.1590,100——
2020-02-05$33.23$36.9059,500——
2020-02-04$33.03$36.68101,700——
2020-02-03$32.82$36.44107,100——
2020-01-31$32.39$35.97135,500——
2020-01-30$33.74$37.46130,000——
2020-01-29$33.72$37.4455,300——
2020-01-28$34.11$37.8855,500——
2020-01-27$34.25$38.0393,000——
2020-01-24$35.04$38.9173,200——
2020-01-23$35.32$39.2266,800——
2020-01-22$35.45$39.3666,300——
2020-01-21$35.58$39.5196,800——
2020-01-17$35.63$39.5655,100——
2020-01-16$35.67$39.6175,200——
2020-01-15$35.57$39.5045,000——
2020-01-14$35.88$39.8460,200——
2020-01-13$36.08$40.0699,600——
2020-01-10$35.65$39.5993,100——
2020-01-09$36.33$40.3450,900——
2020-01-08$36.35$40.36138,200——
2020-01-07$36.73$40.7886,600——
2020-01-06$36.51$40.54154,100——
2020-01-03$36.84$40.9193,700——
2020-01-02$37.45$41.58100,500——