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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.91$34.3295,000——
2021-12-30$30.88$34.29122,800——
2021-12-29$31.79$35.3080,600——
2021-12-28$31.95$35.4884,600——
2021-12-27$32.02$35.5565,100——
2021-12-23$31.98$35.5162,400——
2021-12-22$31.93$35.4595,800——
2021-12-21$31.74$35.24149,900——
2021-12-20$31.54$35.02270,500——
2021-12-17$31.91$35.43263,900——
2021-12-16$31.54$35.02171,700——
2021-12-15$31.37$34.83120,700——
2021-12-14$31.18$34.62190,200——
2021-12-13$30.79$34.19157,200——
2021-12-10$31.42$34.89142,800——
2021-12-09$31.84$35.35102,100——
2021-12-08$32.07$35.6172,300——
2021-12-07$31.87$35.3997,400——
2021-12-06$31.51$34.99119,700——
2021-12-03$30.99$34.41147,800——
2021-12-02$30.74$34.13151,200——
2021-12-01$29.52$32.78136,300——
2021-11-30$29.14$32.36193,200——
2021-11-29$30.28$33.62125,200——
2021-11-26$30.08$33.4071,400——
2021-11-24$31.70$35.2073,300——
2021-11-23$31.39$34.8568,600——
2021-11-22$31.47$34.94115,100——
2021-11-19$31.11$34.5475,700——
2021-11-18$31.18$34.6267,500——
2021-11-17$31.45$34.92105,800——
2021-11-16$32.19$35.74137,000——
2021-11-15$31.76$35.2744,000——
2021-11-12$31.74$35.2470,400——
2021-11-11$31.46$34.9373,000——
2021-11-10$31.74$35.24138,700——
2021-11-09$31.61$35.1089,600——
2021-11-08$31.77$35.2852,500——
2021-11-05$31.54$35.0265,100——
2021-11-04$31.69$35.1976,800——
2021-11-03$31.99$35.52101,200——
2021-11-02$32.35$35.9265,600——
2021-11-01$32.68$36.29122,500——
2021-10-29$32.32$35.89108,000——
2021-10-28$33.05$36.7050,200——
2021-10-27$33.46$37.1580,900——
2021-10-26$34.67$38.5057,000——
2021-10-25$34.64$38.4668,500——
2021-10-22$34.06$37.82108,800——
2021-10-21$34.15$37.9252,200——
2021-10-20$34.09$37.8583,300——
2021-10-19$33.65$37.3661,000——
2021-10-18$33.27$36.9469,500——
2021-10-15$33.22$36.89102,100——
2021-10-14$32.91$36.5497,700——
2021-10-13$32.68$36.29112,400——
2021-10-12$32.24$35.8084,700——
2021-10-11$32.66$36.2779,700——
2021-10-08$32.82$36.4480,300——
2021-10-07$33.47$37.1675,500——
2021-10-06$33.15$36.8192,100——
2021-10-05$33.52$37.2275,800——
2021-10-04$33.63$37.3475,500——
2021-10-01$33.77$37.5054,800——
2021-09-30$33.67$37.3993,600——
2021-09-29$33.52$37.2275,300——
2021-09-28$33.77$37.50102,400——
2021-09-27$33.67$37.39107,800——
2021-09-24$33.29$36.96130,300——
2021-09-23$33.14$36.80113,100——
2021-09-22$32.17$35.7280,200——
2021-09-21$31.66$35.1563,300——
2021-09-20$31.76$35.27109,300——
2021-09-17$32.28$35.84141,000——
2021-09-16$32.86$36.4970,700——
2021-09-15$33.36$37.04104,900——
2021-09-14$33.13$36.79102,100——
2021-09-13$32.94$36.5877,800——
2021-09-10$32.40$35.98101,400——
2021-09-09$33.12$36.78121,600——
2021-09-08$32.95$36.5957,300——
2021-09-07$32.98$36.6287,200——
2021-09-03$33.46$37.1566,000——
2021-09-02$33.36$37.0497,200——
2021-09-01$33.63$37.3482,800——
2021-08-31$33.25$36.9279,600——
2021-08-30$32.70$36.3169,800——
2021-08-27$34.01$37.76127,000——
2021-08-26$33.31$36.9984,600——
2021-08-25$33.47$37.1650,000——
2021-08-24$33.25$36.9260,700——
2021-08-23$32.55$36.14168,500——
2021-08-20$32.05$35.59255,300——
2021-08-19$32.27$35.83123,700——
2021-08-18$33.05$36.7077,000——
2021-08-17$32.91$36.5457,700——
2021-08-16$33.54$37.2454,700——
2021-08-13$33.72$37.4473,200——
2021-08-12$34.06$37.8273,500——
2021-08-11$34.13$37.9057,800——
2021-08-10$33.91$37.65105,800——
2021-08-09$34.10$37.8642,700——
2021-08-06$33.97$37.7265,400——
2021-08-05$34.00$37.7533,800——
2021-08-04$33.99$37.7452,500——
2021-08-03$33.85$37.5964,600——
2021-08-02$33.26$36.9386,800——
2021-07-30$33.71$37.4379,300——
2021-07-29$34.80$38.6489,200——
2021-07-28$34.29$38.07106,600——
2021-07-27$33.17$36.8369,800——
2021-07-26$33.08$36.7354,300——
2021-07-23$33.11$36.7680,000——
2021-07-22$33.20$36.8694,100——
2021-07-21$33.09$36.74167,300——
2021-07-20$33.09$36.74118,700——
2021-07-19$32.59$36.1968,400——
2021-07-16$33.66$37.3868,200——
2021-07-15$33.99$37.74105,000——
2021-07-14$33.75$37.48164,900——
2021-07-13$34.26$38.0448,000——
2021-07-12$34.38$38.1769,500——
2021-07-09$33.84$37.58247,400——
2021-07-08$33.45$37.14161,300——
2021-07-07$34.24$38.02334,000——
2021-07-06$34.95$38.8196,700——
2021-07-02$35.62$39.5581,900——
2021-07-01$35.67$39.6191,900——
2021-06-30$35.85$39.8158,600——
2021-06-29$36.18$40.1740,600——
2021-06-28$36.75$40.81142,300——
2021-06-25$36.94$41.02462,700——
2021-06-24$36.46$40.48110,800——
2021-06-23$35.64$39.5778,100——
2021-06-22$36.02$40.00181,100——
2021-06-21$35.90$39.86118,000——
2021-06-18$35.93$39.90200,900——
2021-06-17$36.55$40.58107,200——
2021-06-16$37.22$41.33134,300——
2021-06-15$37.00$41.08232,500——
2021-06-14$37.03$41.12189,400——
2021-06-11$38.02$42.2280,400——
2021-06-10$38.17$42.3849,200——
2021-06-09$37.88$42.06189,600——
2021-06-08$38.38$42.6288,800——
2021-06-07$38.70$42.9777,500——
2021-06-04$38.43$42.6778,100——
2021-06-03$38.41$42.65136,700——
2021-06-02$38.81$43.09108,100——
2021-06-01$39.07$43.38170,600——
2021-05-28$38.14$42.35130,500——
2021-05-27$37.53$41.67164,300——
2021-05-26$37.41$41.54133,600——
2021-05-25$36.82$40.88127,300——
2021-05-24$36.63$40.6760,300——
2021-05-21$35.93$39.9088,800——
2021-05-20$36.42$40.4482,100——
2021-05-19$36.62$40.66102,800——
2021-05-18$36.57$40.61127,200——
2021-05-17$36.42$40.4465,500——
2021-05-14$36.97$41.0549,100——
2021-05-13$37.23$41.34142,600——
2021-05-12$35.65$39.59145,900——
2021-05-11$37.61$41.7691,900——
2021-05-10$37.98$42.17106,700——
2021-05-07$37.40$41.5384,900——
2021-05-06$36.78$40.84110,400——
2021-05-05$35.02$38.8966,500——
2021-05-04$34.74$38.57149,300——
2021-05-03$35.34$39.24237,700——
2021-04-30$35.74$39.68114,200——
2021-04-29$35.73$39.6799,800——
2021-04-28$35.76$39.7182,900——
2021-04-27$35.19$39.07132,800——
2021-04-26$34.65$38.4774,300——
2021-04-23$33.95$37.70153,400——
2021-04-22$33.00$36.64131,300——
2021-04-21$33.17$36.8359,000——
2021-04-20$33.20$36.8685,600——
2021-04-19$33.04$36.69181,200——
2021-04-16$33.36$37.04108,900——
2021-04-15$33.41$37.1076,600——
2021-04-14$33.23$36.9078,600——
2021-04-13$33.12$36.78128,000——
2021-04-12$33.31$36.9941,500——
2021-04-09$33.08$36.73106,900——
2021-04-08$33.31$36.99123,400——
2021-04-07$33.78$37.51247,500——
2021-04-06$33.42$37.11135,900——
2021-04-05$33.12$36.78174,400——
2021-04-01$32.94$36.58233,100——
2021-03-31$33.54$37.24253,600——
2021-03-30$32.73$36.34107,100——
2021-03-29$32.69$36.30144,900——
2021-03-26$32.29$35.8596,900——
2021-03-25$31.73$35.2392,300——
2021-03-24$31.11$34.5482,400——
2021-03-23$31.42$34.89130,200——
2021-03-22$31.69$35.1984,200——
2021-03-19$31.10$34.53282,000——
2021-03-18$31.17$34.6189,600——
2021-03-17$31.59$35.0896,000——
2021-03-16$31.03$34.46239,900——
2021-03-15$31.28$34.7391,400——
2021-03-12$30.84$34.24122,300——
2021-03-11$31.28$34.73278,200——
2021-03-10$31.58$35.07314,900——
2021-03-09$32.02$35.55245,100——
2021-03-08$31.34$34.80170,400——
2021-03-05$30.68$34.07171,100——
2021-03-04$29.93$33.23198,100——
2021-03-03$29.96$33.2787,600——
2021-03-02$29.57$32.8376,700——
2021-03-01$29.62$32.8972,700——
2021-02-26$28.97$32.17149,100——
2021-02-25$30.12$33.44129,500——
2021-02-24$30.18$33.51111,800——
2021-02-23$29.69$32.97114,500——
2021-02-22$29.27$32.50124,800——
2021-02-19$29.60$32.8782,000——
2021-02-18$29.04$32.2562,700——
2021-02-17$29.76$33.0472,000——
2021-02-16$29.58$32.8569,800——
2021-02-12$29.75$33.0365,700——
2021-02-11$29.56$32.8255,900——
2021-02-10$29.48$32.7389,600——
2021-02-09$29.31$32.55111,600——
2021-02-08$29.30$32.53130,900——
2021-02-05$28.50$31.6575,000——
2021-02-04$28.06$31.16103,600——
2021-02-03$28.42$31.56120,900——
2021-02-02$28.82$32.0085,800——
2021-02-01$28.53$31.6898,300——
2021-01-29$27.67$30.72217,200——
2021-01-28$29.38$32.62195,600——
2021-01-27$28.90$32.09100,500——
2021-01-26$29.60$32.87127,900——
2021-01-25$29.86$33.1688,000——
2021-01-22$29.79$33.08106,000——
2021-01-21$30.41$33.77101,800——
2021-01-20$30.58$33.96123,500——
2021-01-19$30.27$33.61150,900——
2021-01-15$30.32$33.6789,300——
2021-01-14$31.43$34.90100,200——
2021-01-13$31.38$34.84120,300——
2021-01-12$30.60$33.98144,300——
2021-01-11$30.33$33.68126,600——
2021-01-08$31.07$34.50121,100——
2021-01-07$31.04$34.4763,100——
2021-01-06$30.32$33.67149,900——
2021-01-05$29.58$32.8568,100——
2021-01-04$29.26$32.49130,800——