ShinhanGroup - Price History

Monthly price history for 055550.KS (ShinhanGroup)

DateAdjusted priceReal price
May 2024 ₩47,700 ₩47,700
April 2024 ₩46,650 ₩46,650
March 2024 ₩46,000 ₩46,000
February 2024 ₩43,550 ₩43,550
January 2024 ₩40,352 ₩40,850
December 2023 ₩39,660 ₩40,150
November 2023 ₩35,961 ₩36,900
October 2023 ₩33,865 ₩34,750
September 2023 ₩34,694 ₩35,600
August 2023 ₩34,155 ₩35,550
July 2023 ₩33,674 ₩35,050
June 2023 ₩32,666 ₩34,000
May 2023 ₩33,165 ₩35,050
April 2023 ₩33,070 ₩34,950
March 2023 ₩33,449 ₩35,350
February 2023 ₩36,227 ₩38,850
January 2023 ₩40,330 ₩43,250
December 2022 ₩32,824 ₩35,200
November 2022 ₩34,711 ₩38,100
October 2022 ₩33,071 ₩36,300
September 2022 ₩30,520 ₩33,500
August 2022 ₩32,955 ₩36,600
July 2022 ₩32,144 ₩35,700
June 2022 ₩33,360 ₩37,050
May 2022 ₩38,365 ₩43,050
April 2022 ₩37,563 ₩42,150
March 2022 ₩36,983 ₩41,500
February 2022 ₩34,375 ₩38,950
January 2022 ₩33,669 ₩38,150
December 2021 ₩32,477 ₩36,800
November 2021 ₩29,458 ₩34,650
October 2021 ₩32,518 ₩38,250
September 2021 ₩34,346 ₩40,400
August 2021 ₩32,814 ₩38,850
July 2021 ₩33,068 ₩39,150
June 2021 ₩34,292 ₩40,600
May 2021 ₩35,598 ₩42,450
April 2021 ₩33,543 ₩40,000
March 2021 ₩31,405 ₩37,450
February 2021 ₩27,631 ₩32,950
January 2021 ₩25,702 ₩30,650
December 2020 ₩26,876 ₩32,050
November 2020 ₩25,793 ₩32,200
October 2020 ₩24,311 ₩30,350
September 2020 ₩22,108 ₩27,600
August 2020 ₩23,751 ₩29,650
July 2020 ₩24,111 ₩30,100
June 2020 ₩23,030 ₩28,750
May 2020 ₩24,151 ₩30,150
April 2020 ₩24,472 ₩30,550
March 2020 ₩22,910 ₩28,600
February 2020 ₩25,873 ₩32,300
January 2020 ₩31,360 ₩39,150
December 2019 ₩34,725 ₩43,350
November 2019 ₩33,474 ₩43,550
October 2019 ₩32,667 ₩42,500
September 2019 ₩32,129 ₩41,800
August 2019 ₩31,322 ₩40,750
July 2019 ₩33,436 ₩43,500
June 2019 ₩34,512 ₩44,900
May 2019 ₩34,166 ₩44,450
April 2019 ₩33,897 ₩44,100
March 2019 ₩32,283 ₩42,000
February 2019 ₩33,551 ₩43,650
January 2019 ₩33,205 ₩43,200
December 2018 ₩30,438 ₩39,600
November 2018 ₩30,411 ₩41,200
October 2018 ₩31,407 ₩42,550
September 2018 ₩33,216 ₩45,000
August 2018 ₩32,182 ₩43,600
July 2018 ₩32,145 ₩43,550
June 2018 ₩31,961 ₩43,300
May 2018 ₩32,293 ₩43,750
April 2018 ₩35,172 ₩47,650
March 2018 ₩33,732 ₩45,700
February 2018 ₩34,987 ₩47,400
January 2018 ₩39,342 ₩53,300
December 2017 ₩36,463 ₩49,400
November 2017 ₩34,707 ₩48,400
October 2017 ₩35,998 ₩50,200
September 2017 ₩36,070 ₩50,300
August 2017 ₩37,289 ₩52,000
July 2017 ₩38,150 ₩53,200
June 2017 ₩35,353 ₩49,300
May 2017 ₩35,460 ₩49,450
April 2017 ₩34,098 ₩47,550
March 2017 ₩33,417 ₩46,600
February 2017 ₩33,488 ₩46,700
January 2017 ₩32,915 ₩45,900
December 2016 ₩32,449 ₩45,250
November 2016 ₩30,660 ₩44,100
October 2016 ₩30,486 ₩43,850
September 2016 ₩27,913 ₩40,150
August 2016 ₩28,504 ₩41,000
July 2016 ₩27,774 ₩39,950
June 2016 ₩26,419 ₩38,000
May 2016 ₩27,496 ₩39,550
April 2016 ₩29,061 ₩41,800
March 2016 ₩28,157 ₩40,500
February 2016 ₩26,384 ₩37,950
January 2016 ₩26,836 ₩38,600
December 2015 ₩27,496 ₩39,550
November 2015 ₩27,959 ₩41,450
October 2015 ₩29,376 ₩43,550
September 2015 ₩27,925 ₩41,400
August 2015 ₩26,678 ₩39,550
July 2015 ₩28,330 ₩42,000
June 2015 ₩28,027 ₩41,550
May 2015 ₩28,263 ₩41,900
April 2015 ₩29,814 ₩44,200
March 2015 ₩28,296 ₩41,950
February 2015 ₩29,477 ₩43,700
January 2015 ₩30,354 ₩45,000
December 2014 ₩29,983 ₩44,450
November 2014 ₩32,789 ₩49,600
October 2014 ₩33,252 ₩50,300
September 2014 ₩32,128 ₩48,600
August 2014 ₩34,706 ₩52,500
July 2014 ₩33,847 ₩51,200
June 2014 ₩30,971 ₩46,850
May 2014 ₩29,318 ₩44,350
April 2014 ₩29,748 ₩45,000
March 2014 ₩31,070 ₩47,000
February 2014 ₩29,384 ₩44,450
January 2014 ₩30,178 ₩45,650
December 2013 ₩31,268 ₩47,300
November 2013 ₩29,015 ₩44,500
October 2013 ₩30,221 ₩46,350
September 2013 ₩28,461 ₩43,650
August 2013 ₩26,668 ₩40,900
July 2013 ₩26,733 ₩41,000
June 2013 ₩24,516 ₩37,600
May 2013 ₩26,439 ₩40,550
April 2013 ₩24,842 ₩38,100
March 2013 ₩26,342 ₩40,400
February 2013 ₩27,809 ₩42,650
January 2013 ₩26,700 ₩40,950
December 2012 ₩25,331 ₩38,850
November 2012 ₩22,186 ₩34,650
October 2012 ₩23,979 ₩37,450
September 2012 ₩24,299 ₩37,950
August 2012 ₩22,602 ₩35,300
July 2012 ₩23,178 ₩36,200
June 2012 ₩25,419 ₩39,700
May 2012 ₩24,299 ₩37,950
April 2012 ₩25,291 ₩39,500
March 2012 ₩28,013 ₩43,750
February 2012 ₩27,724 ₩43,300
January 2012 ₩28,653 ₩44,750
December 2011 ₩25,451 ₩39,750
November 2011 ₩25,741 ₩40,950
October 2011 ₩28,066 ₩44,650
September 2011 ₩26,401 ₩42,000
August 2011 ₩28,224 ₩44,900
July 2011 ₩31,744 ₩50,500
June 2011 ₩31,995 ₩50,900
May 2011 ₩30,518 ₩48,550
April 2011 ₩33,001 ₩52,500
March 2011 ₩31,335 ₩49,850
February 2011 ₩29,606 ₩47,100
January 2011 ₩31,178 ₩49,600
December 2010 ₩33,252 ₩52,900
November 2010 ₩27,695 ₩44,700
October 2010 ₩26,982 ₩43,550
September 2010 ₩27,044 ₩43,650
August 2010 ₩28,438 ₩45,900
July 2010 ₩30,049 ₩48,500
June 2010 ₩28,284 ₩45,650
May 2010 ₩26,890 ₩43,400
April 2010 ₩29,461 ₩47,550
March 2010 ₩27,540 ₩44,450
February 2010 ₩25,681 ₩41,450
January 2010 ₩25,403 ₩41,000
December 2009 ₩26,766 ₩43,200
November 2009 ₩27,970 ₩45,550
October 2009 ₩28,339 ₩46,150
September 2009 ₩28,861 ₩47,000
August 2009 ₩25,176 ₩41,000
July 2009 ₩25,545 ₩41,600
June 2009 ₩19,803 ₩32,250
May 2009 ₩19,312 ₩31,450
April 2009 ₩19,466 ₩31,700
March 2009 ₩15,106 ₩24,600
February 2009 ₩14,308 ₩23,300
January 2009 ₩16,732 ₩28,196
December 2008 ₩17,345 ₩29,230
November 2008 ₩17,929 ₩30,214
October 2008 ₩17,550 ₩29,574
September 2008 ₩24,470 ₩41,237
August 2008 ₩29,113 ₩49,061
July 2008 ₩27,683 ₩46,649
June 2008 ₩27,624 ₩46,551
May 2008 ₩30,077 ₩50,685
April 2008 ₩33,815 ₩56,983
March 2008 ₩30,544 ₩51,472
February 2008 ₩30,077 ₩50,685
January 2008 ₩29,376 ₩49,504
December 2007 ₩31,245 ₩52,653
November 2007 ₩28,783 ₩49,307
October 2007 ₩33,552 ₩57,475
September 2007 ₩34,356 ₩58,853
August 2007 ₩32,862 ₩56,294
July 2007 ₩35,965 ₩61,609
June 2007 ₩32,288 ₩55,310
May 2007 ₩32,920 ₩56,393
April 2007 ₩30,392 ₩52,062
March 2007 ₩31,024 ₩53,145
February 2007 ₩30,794 ₩52,751
January 2007 ₩28,266 ₩48,421
December 2006 ₩27,289 ₩46,748
November 2006 ₩25,539 ₩44,583
October 2006 ₩24,496 ₩42,762
September 2006 ₩24,045 ₩41,975
August 2006 ₩24,467 ₩42,713
July 2006 ₩26,497 ₩46,256
June 2006 ₩25,088 ₩43,795
May 2006 ₩24,975 ₩43,599
April 2006 ₩26,497 ₩46,256
March 2006 ₩24,524 ₩42,811
February 2006 ₩21,592 ₩37,694
January 2006 ₩23,143 ₩40,400
December 2005 ₩23,199 ₩40,498
November 2005 ₩22,123 ₩39,367
October 2005 ₩19,247 ₩34,249
September 2005 ₩20,076 ₩35,725
August 2005 ₩16,813 ₩29,919
July 2005 ₩17,228 ₩30,657
June 2005 ₩14,877 ₩26,474
May 2005 ₩14,269 ₩25,391
April 2005 ₩14,241 ₩25,342
March 2005 ₩15,043 ₩26,769
February 2005 ₩16,454 ₩29,279
January 2005 ₩14,241 ₩25,342
December 2004 ₩12,942 ₩23,029
November 2004 ₩11,749 ₩21,602
October 2004 ₩11,803 ₩21,701
September 2004 ₩10,652 ₩19,585
August 2004 ₩10,438 ₩19,191
July 2004 ₩9,126 ₩16,780
June 2004 ₩8,992 ₩16,534
May 2004 ₩10,063 ₩18,502
April 2004 ₩10,946 ₩20,126
March 2004 ₩11,294 ₩20,766
February 2004 ₩11,588 ₩21,307
January 2004 ₩10,411 ₩19,142
December 2003 ₩10,197 ₩18,748
November 2003 ₩9,060 ₩17,223
October 2003 ₩8,801 ₩16,731
September 2003 ₩8,076 ₩15,353
August 2003 ₩8,283 ₩15,747
July 2003 ₩7,688 ₩14,615
June 2003 ₩6,446 ₩12,253
May 2003 ₩6,342 ₩12,056
April 2003 ₩6,213 ₩11,810
March 2003 ₩5,332 ₩10,137
February 2003 ₩6,497 ₩12,351
January 2003 ₩6,782 ₩12,893
December 2002 ₩6,420 ₩12,204
November 2002 ₩7,034 ₩13,975
October 2002 ₩6,365 ₩12,647
September 2002 ₩6,861 ₩13,631
August 2002 ₩8,372 ₩16,632
July 2002 ₩8,322 ₩16,534
June 2002 ₩8,421 ₩16,731
May 2002 ₩9,016 ₩17,912
April 2002 ₩8,669 ₩17,223
March 2002 ₩8,545 ₩16,977
February 2002 ₩8,867 ₩17,617
January 2002 ₩8,917 ₩17,715
December 2001 ₩8,694 ₩17,272
November 2001 ₩7,563 ₩15,599
October 2001 ₩5,321 ₩10,973
September 2001 ₩4,748 ₩9,792
August 2001 ₩5,297 ₩10,924
July 2001 ₩5,500 ₩11,343
June 2001 ₩6,716 ₩13,852
May 2001 ₩6,406 ₩13,212
April 2001 ₩5,321 ₩10,973
March 2001 ₩4,533 ₩9,350
February 2001 ₩6,072 ₩12,524
January 2001 ₩6,406 ₩13,212
December 2000 ₩3,985 ₩8,218
November 2000 ₩6,394 ₩13,188
October 2000 ₩6,788 ₩14,000
September 2000 ₩8,422 ₩17,371
August 2000 ₩7,862 ₩16,214
July 2000 ₩7,945 ₩16,386
June 2000 ₩8,589 ₩17,715
May 2000 ₩6,215 ₩12,819
April 2000 ₩4,867 ₩10,038
March 2000 ₩4,784 ₩9,866
February 2000 ₩5,631 ₩11,613
January 2000 ₩7,623 ₩15,722

055550.KS

Price: ₩47,700

52 week price:
32400.00
51500.00

Dividend Yield: 4.13%

5-year range yield:
2.95%
21.48%

Forward Dividend Yield: 4.40%

Dividend Per Share: 2100.00 KRW

Exchange: KSC

Sector: Financial Services

Industry: Banks - Regional

Market Capitalization: 24.3 trillion

Average Dividend Frequency: 1

Years Paying Dividends: 16

DGR3: 5.70%

DGR5: 8.61%

DGR10: 12.92%

Links: