055550.KS
Shinhan Financial Group Co., Ltd. KSC · 055550.KS
$107,900.00
+600.00
(+0.56%)
Neutral · +0.73σ
Price alert —
Loading…
Sign in to get a one-time email the moment 055550.KS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-16 | $108600.00 | $112400.00 | $105000.00 | $107900.00 | 1.5M |
| 2026-07-15 | $107700.00 | $110400.00 | $106700.00 | $107300.00 | 1.3M |
| 2026-07-14 | $111100.00 | $112000.00 | $106000.00 | $106500.00 | 1.4M |
| 2026-07-13 | $110800.00 | $113300.00 | $107500.00 | $108600.00 | 1.4M |
| 2026-07-10 | $106000.00 | $111800.00 | $104300.00 | $109200.00 | 1.6M |
| 2026-07-09 | $108700.00 | $109700.00 | $104000.00 | $105000.00 | 1.9M |
| 2026-07-08 | $108700.00 | $111000.00 | $105200.00 | $107300.00 | 1.6M |
| 2026-07-07 | $107300.00 | $109500.00 | $105800.00 | $108600.00 | 1.5M |
| 2026-07-06 | $107300.00 | $110700.00 | $106500.00 | $107700.00 | 1.4M |
| 2026-07-03 | $104000.00 | $108000.00 | $103100.00 | $107300.00 | 2.7M |
| 2026-07-02 | $95800.00 | $105000.00 | $94000.00 | $102200.00 | 1.8M |
| 2026-07-01 | $98400.00 | $98800.00 | $94500.00 | $96400.00 | 0.8M |
| 2026-06-30 | $98300.00 | $98600.00 | $95700.00 | $95800.00 | 1.4M |
| 2026-06-29 | $91300.00 | $97200.00 | $90900.00 | $96400.00 | 1.3M |
| 2026-06-26 | $93700.00 | $94200.00 | $89400.00 | $91600.00 | 1.3M |
| 2026-06-25 | $97600.00 | $97600.00 | $94000.00 | $94500.00 | 1.0M |
| 2026-06-24 | $97700.00 | $98000.00 | $94400.00 | $95700.00 | 1.5M |
| 2026-06-23 | $100400.00 | $103700.00 | $96500.00 | $97700.00 | 1.6M |
| 2026-06-22 | $100000.00 | $100400.00 | $97400.00 | $97500.00 | 1.1M |
| 2026-06-19 | $102000.00 | $104400.00 | $98700.00 | $100900.00 | 1.9M |
| 2026-06-18 | $101500.00 | $103300.00 | $100100.00 | $100800.00 | 1.4M |
| 2026-06-17 | $107100.00 | $108800.00 | $102700.00 | $103100.00 | 1.3M |
| 2026-06-16 | $105600.00 | $110700.00 | $105500.00 | $106700.00 | 1.2M |
| 2026-06-15 | $102900.00 | $110800.00 | $102000.00 | $105600.00 | 2.0M |
| 2026-06-12 | $99400.00 | $105000.00 | $97700.00 | $99600.00 | 2.2M |
| 2026-06-11 | $96100.00 | $98300.00 | $94100.00 | $96900.00 | 1.9M |
| 2026-06-10 | $97500.00 | $100800.00 | $95300.00 | $98200.00 | 0.0M |
| 2026-06-09 | $98900.00 | $102200.00 | $96500.00 | $101200.00 | 1.9M |
| 2026-06-08 | $104700.00 | $104900.00 | $96500.00 | $97100.00 | 2.2M |
| 2026-06-05 | $106200.00 | $109800.00 | $102500.00 | $107500.00 | 3.6M |
| 2026-06-04 | $96800.00 | $102000.00 | $95500.00 | $100100.00 | 2.1M |
| 2026-06-02 | $96200.00 | $96400.00 | $91800.00 | $96400.00 | 1.4M |
| 2026-06-01 | $93200.00 | $96200.00 | $92600.00 | $92600.00 | 1.6M |
| 2026-05-29 | $94400.00 | $94800.00 | $91700.00 | $93600.00 | 2.8M |
| 2026-05-28 | $94800.00 | $95100.00 | $91000.00 | $92800.00 | 1.1M |
| 2026-05-27 | $96500.00 | $97300.00 | $94500.00 | $95000.00 | 1.0M |
| 2026-05-26 | $98200.00 | $99300.00 | $95800.00 | $96000.00 | 0.9M |
| 2026-05-22 | $96900.00 | $99300.00 | $95500.00 | $98200.00 | 1.1M |
| 2026-05-21 | $95500.00 | $96700.00 | $94500.00 | $94800.00 | 0.9M |
| 2026-05-20 | $96400.00 | $96500.00 | $92900.00 | $94000.00 | 1.2M |
| 2026-05-19 | $92500.00 | $95600.00 | $92100.00 | $93900.00 | 1.5M |
| 2026-05-18 | $95900.00 | $96000.00 | $91100.00 | $93100.00 | 1.2M |
| 2026-05-15 | $96600.00 | $97300.00 | $93100.00 | $95100.00 | 1.5M |
| 2026-05-14 | $95200.00 | $96800.00 | $93400.00 | $96800.00 | 1.6M |
| 2026-05-13 | $98700.00 | $98800.00 | $94700.00 | $95200.00 | 1.1M |
| 2026-05-12 | $98600.00 | $99000.00 | $94500.00 | $96700.00 | 1.6M |
| 2026-05-11 | $98100.00 | $99900.00 | $96900.00 | $97200.00 | 1.4M |
| 2026-05-08 | $99400.00 | $99700.00 | $97800.00 | $98000.00 | 1.3M |
| 2026-05-07 | $98000.00 | $99700.00 | $96100.00 | $98900.00 | 1.6M |
| 2026-05-06 | $97900.00 | $99900.00 | $97300.00 | $97300.00 | 1.6M |
| 2026-05-04 | $101100.00 | $101300.00 | $97800.00 | $98000.00 | 1.8M |
| 2026-04-30 | $99000.00 | $101000.00 | $99000.00 | $99900.00 | 1.7M |
| 2026-04-29 | $100000.00 | $100000.00 | $98500.00 | $100000.00 | 1.6M |
| 2026-04-28 | $100000.00 | $100200.00 | $99100.00 | $99900.00 | 1.1M |
| 2026-04-27 | $101300.00 | $101300.00 | $99200.00 | $99700.00 | 1.2M |
| 2026-04-24 | $100000.00 | $101200.00 | $99100.00 | $100000.00 | 1.0M |
| 2026-04-23 | $98700.00 | $100000.00 | $97000.00 | $99900.00 | 1.2M |
| 2026-04-22 | $99300.00 | $99400.00 | $97700.00 | $98600.00 | 1.1M |
| 2026-04-21 | $100000.00 | $100500.00 | $99200.00 | $99800.00 | 0.6M |
| 2026-04-20 | $100900.00 | $101400.00 | $99600.00 | $100000.00 | 0.6M |
| 2026-04-17 | $99600.00 | $100600.00 | $99400.00 | $99600.00 | 0.7M |
| 2026-04-16 | $101200.00 | $101200.00 | $99500.00 | $99900.00 | 1.0M |
| 2026-04-15 | $100000.00 | $100900.00 | $99200.00 | $99800.00 | 1.1M |
| 2026-04-14 | $98700.00 | $100000.00 | $98300.00 | $98300.00 | 0.9M |
| 2026-04-13 | $96900.00 | $98900.00 | $96300.00 | $98300.00 | 0.6M |
| 2026-04-10 | $97000.00 | $99800.00 | $97000.00 | $98700.00 | 0.6M |
| 2026-04-09 | $97200.00 | $98900.00 | $96400.00 | $96600.00 | 1.3M |
| 2026-04-08 | $96300.00 | $98400.00 | $95600.00 | $96700.00 | 1.3M |
| 2026-04-07 | $91800.00 | $94500.00 | $91300.00 | $91400.00 | 0.9M |
| 2026-04-06 | $92200.00 | $94400.00 | $91800.00 | $92900.00 | 0.7M |
| 2026-04-03 | $93500.00 | $94800.00 | $91500.00 | $91800.00 | 0.6M |
| 2026-04-02 | $95000.00 | $97300.00 | $90800.00 | $91700.00 | 1.0M |
| 2026-04-01 | $93900.00 | $94200.00 | $91000.00 | $92800.00 | 1.3M |
| 2026-03-31 | $89000.00 | $89600.00 | $87300.00 | $87700.00 | 1.8M |
| 2026-03-30 | $88400.00 | $91300.00 | $87800.00 | $90500.00 | 1.1M |
| 2026-03-27 | $93400.00 | $93900.00 | $90000.00 | $93500.00 | 1.4M |
| 2026-03-26 | $93100.00 | $94600.00 | $92200.00 | $93400.00 | 1.1M |
| 2026-03-25 | $92500.00 | $94000.00 | $91800.00 | $92100.00 | 1.3M |
| 2026-03-24 | $91600.00 | $93600.00 | $88200.00 | $90000.00 | 1.6M |
| 2026-03-23 | $94000.00 | $94600.00 | $89300.00 | $89900.00 | 2.1M |
| 2026-03-20 | $95900.00 | $98800.00 | $95800.00 | $97900.00 | 3.2M |
| 2026-03-19 | $93000.00 | $96700.00 | $92200.00 | $96500.00 | 1.3M |
| 2026-03-18 | $93800.00 | $95500.00 | $92100.00 | $95000.00 | 2.5M |
| 2026-03-17 | $91200.00 | $93300.00 | $90300.00 | $91200.00 | 1.3M |
| 2026-03-16 | $89900.00 | $91200.00 | $88900.00 | $90000.00 | 1.1M |
| 2026-03-13 | $87300.00 | $92700.00 | $87300.00 | $90800.00 | 2.4M |
| 2026-03-12 | $91100.00 | $92500.00 | $89900.00 | $91900.00 | 1.8M |
| 2026-03-11 | $90900.00 | $94200.00 | $90300.00 | $91100.00 | 2.1M |
| 2026-03-10 | $90800.00 | $92700.00 | $88000.00 | $89200.00 | 2.0M |
| 2026-03-09 | $85700.00 | $89700.00 | $83700.00 | $88500.00 | 2.0M |
| 2026-03-06 | $89000.00 | $91800.00 | $89000.00 | $91800.00 | 2.0M |
| 2026-03-05 | $95000.00 | $96200.00 | $92100.00 | $92900.00 | 3.0M |
| 2026-03-04 | $94500.00 | $94600.00 | $85000.00 | $88800.00 | 3.4M |
| 2026-03-03 | $95900.00 | $98300.00 | $95200.00 | $96700.00 | 2.3M |
| 2026-02-27 | $99500.00 | $99500.00 | $96400.00 | $96900.00 | 3.0M |
| 2026-02-26 | $99500.00 | $100400.00 | $98300.00 | $99900.00 | 2.1M |
| 2026-02-25 | $100300.00 | $100800.00 | $98500.00 | $99500.00 | 1.9M |
| 2026-02-24 | $103800.00 | $103800.00 | $97900.00 | $100900.00 | 1.9M |
| 2026-02-23 | $102900.00 | $102900.00 | $100900.00 | $101800.00 | 1.4M |
| 2026-02-20 | $101000.00 | $102600.00 | $100200.00 | $102000.00 | 1.5M |
| 2026-02-19 | $102500.00 | $103400.00 | $99500.00 | $100300.00 | 2.4M |
| 2026-02-13 | $105200.00 | $106200.00 | $102400.00 | $102500.00 | 3.0M |
| 2026-02-12 | $105600.00 | $107200.00 | $101100.00 | $106000.00 | 2.3M |
| 2026-02-11 | $97800.00 | $101000.00 | $97800.00 | $100900.00 | 1.6M |
| 2026-02-10 | $95700.00 | $99000.00 | $94800.00 | $97900.00 | 1.5M |
| 2026-02-09 | $96000.00 | $97000.00 | $93000.00 | $93400.00 | 2.0M |
| 2026-02-06 | $90100.00 | $93600.00 | $87800.00 | $93600.00 | 2.6M |
| 2026-02-05 | $90300.00 | $91700.00 | $88600.00 | $90900.00 | 1.3M |
| 2026-02-04 | $92000.00 | $92500.00 | $87000.00 | $90300.00 | 1.8M |
| 2026-02-03 | $85500.00 | $88000.00 | $85000.00 | $88000.00 | 1.5M |
| 2026-02-02 | $85000.00 | $88000.00 | $82000.00 | $82500.00 | 1.6M |
| 2026-01-30 | $84800.00 | $86400.00 | $83800.00 | $84300.00 | 1.7M |
| 2026-01-29 | $85800.00 | $85800.00 | $83400.00 | $85100.00 | 1.4M |
| 2026-01-28 | $84900.00 | $87000.00 | $83600.00 | $83800.00 | 1.4M |
| 2026-01-27 | $82700.00 | $86500.00 | $82500.00 | $86100.00 | 1.7M |
| 2026-01-26 | $83900.00 | $84500.00 | $82400.00 | $82400.00 | 1.2M |
| 2026-01-23 | $83000.00 | $83900.00 | $81800.00 | $83900.00 | 1.7M |
| 2026-01-22 | $81700.00 | $83500.00 | $81000.00 | $82900.00 | 1.7M |
| 2026-01-21 | $82300.00 | $82300.00 | $80000.00 | $81200.00 | 1.2M |
| 2026-01-20 | $78900.00 | $82400.00 | $78800.00 | $81900.00 | 1.7M |
| 2026-01-19 | $78700.00 | $80400.00 | $78000.00 | $79700.00 | 1.0M |
| 2026-01-16 | $79600.00 | $79800.00 | $78700.00 | $79200.00 | 1.0M |