Shinhan Financial Group Co., Ltd. (KRX:055550)
South Korea · Delayed Price · Currency is KRW 65,100
-2,900 (-4.26%)
At close: Aug 1, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 66,800.00 | 67,200.00 | 64,800.00 | 65,100.00 | 65,100.00 | -4.26% | 1,404,763 |
| Jul 31, 2025 | 68,200.00 | 68,600.00 | 67,200.00 | 68,000.00 | 68,000.00 | -1.31% | 957,023 |
| Jul 30, 2025 | 68,500.00 | 69,200.00 | 68,200.00 | 68,900.00 | 68,330.00 | 0.15% | 900,021 |
| Jul 29, 2025 | 65,500.00 | 69,500.00 | 65,500.00 | 68,800.00 | 68,230.83 | 2.38% | 1,781,828 |
| Jul 28, 2025 | 70,600.00 | 70,900.00 | 66,500.00 | 67,200.00 | 66,644.06 | -5.62% | 2,257,335 |
| Jul 25, 2025 | 68,700.00 | 73,500.00 | 68,200.00 | 71,200.00 | 70,610.97 | 2.74% | 2,558,748 |
| Jul 24, 2025 | 68,700.00 | 70,400.00 | 68,700.00 | 69,300.00 | 68,726.69 | 1.76% | 1,032,416 |
| Jul 23, 2025 | 68,500.00 | 69,700.00 | 67,600.00 | 68,100.00 | 67,536.62 | -0.15% | 783,907 |
| Jul 22, 2025 | 68,600.00 | 69,400.00 | 67,800.00 | 68,200.00 | 67,635.79 | -1.16% | 834,799 |
| Jul 21, 2025 | 68,500.00 | 69,500.00 | 68,200.00 | 69,000.00 | 68,429.17 | 0.15% | 919,832 |
| Jul 18, 2025 | 69,900.00 | 70,400.00 | 68,000.00 | 68,900.00 | 68,330.00 | -1.43% | 796,990 |
| Jul 17, 2025 | 69,500.00 | 70,100.00 | 68,300.00 | 69,900.00 | 69,321.73 | 0.72% | 1,556,798 |
| Jul 16, 2025 | 70,900.00 | 71,100.00 | 69,050.00 | 69,400.00 | 68,825.86 | -1.98% | 1,537,897 |
| Jul 15, 2025 | 71,100.00 | 71,400.00 | 69,900.00 | 70,800.00 | 70,214.28 | -1.39% | 1,164,809 |
| Jul 14, 2025 | 69,200.00 | 72,200.00 | 69,200.00 | 71,800.00 | 71,206.01 | 3.61% | 1,533,140 |
| Jul 11, 2025 | 69,200.00 | 70,400.00 | 68,200.00 | 69,300.00 | 68,726.69 | -0.86% | 1,522,382 |
| Jul 10, 2025 | 69,800.00 | 70,300.00 | 68,500.00 | 69,900.00 | 69,321.73 | 0.14% | 2,246,192 |
| Jul 9, 2025 | 70,800.00 | 71,200.00 | 69,000.00 | 69,800.00 | 69,222.55 | -1.83% | 3,382,082 |
| Jul 8, 2025 | 66,000.00 | 72,100.00 | 65,700.00 | 71,100.00 | 70,511.80 | 7.73% | 2,971,077 |
| Jul 7, 2025 | 63,400.00 | 66,000.00 | 63,100.00 | 66,000.00 | 65,453.99 | 4.76% | 1,734,023 |
| Jul 4, 2025 | 63,800.00 | 64,700.00 | 62,900.00 | 63,000.00 | 62,478.81 | -1.10% | 1,697,761 |
| Jul 3, 2025 | 61,700.00 | 63,700.00 | 61,600.00 | 63,700.00 | 63,173.02 | 3.24% | 1,444,649 |
| Jul 2, 2025 | 62,300.00 | 62,900.00 | 60,800.00 | 61,700.00 | 61,189.56 | -0.80% | 1,585,897 |
| Jul 1, 2025 | 62,000.00 | 63,600.00 | 61,700.00 | 62,200.00 | 61,685.43 | 1.30% | 1,752,220 |
| Jun 30, 2025 | 60,600.00 | 61,800.00 | 60,400.00 | 61,400.00 | 60,892.05 | 1.49% | 2,251,863 |
| Jun 27, 2025 | 59,800.00 | 61,900.00 | 59,700.00 | 60,500.00 | 59,999.49 | 1.34% | 1,643,936 |
| Jun 26, 2025 | 60,800.00 | 61,900.00 | 59,200.00 | 59,700.00 | 59,206.11 | -1.49% | 2,136,686 |
| Jun 25, 2025 | 61,100.00 | 61,300.00 | 59,800.00 | 60,600.00 | 60,098.66 | -0.66% | 12,851,355 |
| Jun 24, 2025 | 60,700.00 | 62,100.00 | 60,600.00 | 61,000.00 | 60,495.36 | 1.50% | 1,615,168 |
| Jun 23, 2025 | 58,800.00 | 60,700.00 | 58,800.00 | 60,100.00 | 59,602.80 | 1.35% | 1,172,294 |
| Jun 20, 2025 | 59,400.00 | 60,400.00 | 59,200.00 | 59,300.00 | 58,809.42 | -0.17% | 3,768,399 |
| Jun 19, 2025 | 58,700.00 | 59,600.00 | 58,600.00 | 59,400.00 | 58,908.59 | 0.34% | 1,357,661 |
| Jun 18, 2025 | 59,100.00 | 60,600.00 | 58,100.00 | 59,200.00 | 58,710.25 | -1.82% | 1,643,280 |
| Jun 17, 2025 | 59,700.00 | 61,500.00 | 59,500.00 | 60,300.00 | 59,801.15 | -0.50% | 1,683,290 |
| Jun 16, 2025 | 59,100.00 | 60,700.00 | 58,500.00 | 60,600.00 | 60,098.66 | 2.71% | 966,984 |
| Jun 13, 2025 | 58,500.00 | 59,400.00 | 57,900.00 | 59,000.00 | 58,511.90 | 0.68% | 2,176,121 |
| Jun 12, 2025 | 59,000.00 | 59,600.00 | 58,300.00 | 58,600.00 | 58,115.21 | -2.01% | 1,955,484 |
| Jun 11, 2025 | 60,400.00 | 60,600.00 | 58,700.00 | 59,800.00 | 59,305.28 | -1.81% | 1,226,916 |
| Jun 10, 2025 | 60,300.00 | 61,700.00 | 59,800.00 | 60,900.00 | 60,396.18 | 0.83% | 1,887,065 |
| Jun 9, 2025 | 59,500.00 | 60,900.00 | 59,000.00 | 60,400.00 | 59,900.32 | 2.03% | 2,179,222 |
| Jun 5, 2025 | 59,700.00 | 60,100.00 | 58,400.00 | 59,200.00 | 58,710.25 | -1.17% | 1,767,739 |
| Jun 4, 2025 | 55,300.00 | 59,900.00 | 55,300.00 | 59,900.00 | 59,404.46 | 7.35% | 2,590,648 |
| Jun 2, 2025 | 57,600.00 | 58,100.00 | 55,000.00 | 55,800.00 | 55,338.37 | -3.96% | 1,899,090 |
| May 30, 2025 | 57,400.00 | 58,400.00 | 57,300.00 | 58,100.00 | 57,619.35 | 1.04% | 2,273,662 |
| May 29, 2025 | 56,800.00 | 57,800.00 | 56,300.00 | 57,500.00 | 57,024.31 | 1.59% | 977,099 |
| May 28, 2025 | 56,600.00 | 57,200.00 | 55,900.00 | 56,600.00 | 56,131.76 | 0.18% | 1,164,221 |
| May 27, 2025 | 55,800.00 | 56,800.00 | 55,700.00 | 56,500.00 | 56,032.58 | 0.36% | 891,251 |
| May 26, 2025 | 55,400.00 | 56,300.00 | 55,300.00 | 56,300.00 | 55,834.24 | 2.18% | 1,059,211 |
| May 23, 2025 | 54,300.00 | 55,600.00 | 54,100.00 | 55,100.00 | 54,644.17 | 1.85% | 1,073,338 |
| May 22, 2025 | 53,500.00 | 54,400.00 | 53,200.00 | 54,100.00 | 53,652.44 | 0.56% | 1,131,984 |