Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
35.44
-0.54 (-1.50%)
May 1, 2025, 4:00 PM EDT - Market closed

Shinhan Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202536.0636.1635.2435.4635.46-1.45%218,939
Apr 30, 202535.7536.0635.5735.9835.981.64%188,831
Apr 29, 202535.2335.5335.2135.4035.401.93%147,737
Apr 28, 202534.3634.7934.3634.7334.730.26%161,186
Apr 25, 202535.0035.0034.1934.6434.640.14%213,286
Apr 24, 202534.5434.6534.1634.5934.59-0.09%154,666
Apr 23, 202534.7734.7734.4134.6234.620.58%135,694
Apr 22, 202534.1434.4433.8934.4234.421.41%145,041
Apr 21, 202533.9634.1733.6233.9433.941.77%297,985
Apr 17, 202533.2733.5833.0933.3533.35-0.63%180,058
Apr 16, 202533.3033.7733.2733.5633.561.02%200,681
Apr 15, 202532.8733.3432.8333.2233.222.37%210,999
Apr 14, 202532.4832.7131.8632.4532.45-0.03%269,982
Apr 11, 202531.3932.5231.3932.4632.465.63%256,475
Apr 10, 202530.0231.1030.0230.7330.73-2.20%272,758
Apr 9, 202529.0131.5729.0131.4231.428.20%369,915
Apr 8, 202530.9931.4028.7629.0429.04-5.50%417,564
Apr 7, 202530.0432.1330.0030.7330.73-0.39%394,350
Apr 4, 202531.4931.9130.3930.8530.85-3.50%365,279
Apr 3, 202532.2632.4331.9531.9731.97-3.91%206,344
Apr 2, 202532.9233.2932.9233.2733.272.18%196,710
Apr 1, 202532.3232.7732.3232.5632.561.50%183,777
Mar 31, 202531.3432.1831.3432.0832.080.66%300,032
Mar 28, 202532.6532.7731.7231.8731.87-2.78%211,327
Mar 27, 202532.8433.0432.6932.7832.78-0.43%168,310
Mar 26, 202533.3933.3932.8232.9232.92-1.61%170,016
Mar 25, 202533.4533.5733.3333.4633.460.42%156,097
Mar 24, 202533.4333.5033.2533.3233.322.27%205,116
Mar 21, 202532.5432.7232.4732.5832.580.28%201,509
Mar 20, 202532.8032.9132.3232.4932.49-1.01%186,683
Mar 19, 202532.7532.9932.5932.8232.821.48%353,892
Mar 18, 202532.5032.5032.0732.3432.34-0.77%247,131
Mar 17, 202532.4932.7532.3432.5932.592.00%195,847
Mar 14, 202531.9031.9631.4231.9531.951.01%211,338
Mar 13, 202531.6231.8331.5231.6331.630.70%155,758
Mar 12, 202531.4031.5531.1231.4131.411.19%236,787
Mar 11, 202531.1131.2430.8031.0431.04-0.80%373,835
Mar 10, 202531.4531.7631.1531.2931.29-1.48%372,496
Mar 7, 202531.3631.7931.1831.7631.76-1.34%509,443
Mar 6, 202532.0432.6231.9232.1932.191.39%289,466
Mar 5, 202531.3731.8130.9831.7531.75-0.16%586,620
Mar 4, 202531.5932.2831.3931.8031.80-0.06%369,145
Mar 3, 202532.3332.5031.6631.8231.82-0.41%368,750
Feb 28, 202531.8432.0531.6831.9531.95-2.83%260,200
Feb 27, 202533.5033.5032.8732.8832.88-1.67%628,871
Feb 26, 202533.1633.6533.1633.4433.441.77%265,765
Feb 25, 202532.9732.9732.5532.8632.86-1.02%353,586
Feb 24, 202533.3033.4433.0533.2033.20-1.28%359,981
Feb 21, 202534.0134.0133.3533.6333.63-1.55%595,515
Feb 20, 202533.4334.2933.4134.1633.780.71%558,812