Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
31.87
-0.91 (-2.78%)
At close: Mar 28, 2025, 4:00 PM
31.41
-0.46 (-1.43%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.65 | 32.77 | 31.72 | 31.87 | 31.87 | -2.78% | 211,327 |
| Mar 27, 2025 | 32.84 | 33.04 | 32.69 | 32.78 | 32.78 | -0.43% | 168,310 |
| Mar 26, 2025 | 33.39 | 33.39 | 32.82 | 32.92 | 32.92 | -1.61% | 170,016 |
| Mar 25, 2025 | 33.45 | 33.57 | 33.33 | 33.46 | 33.46 | 0.42% | 156,097 |
| Mar 24, 2025 | 33.43 | 33.50 | 33.25 | 33.32 | 33.32 | 2.27% | 205,116 |
| Mar 21, 2025 | 32.54 | 32.72 | 32.47 | 32.58 | 32.58 | 0.28% | 201,509 |
| Mar 20, 2025 | 32.80 | 32.91 | 32.32 | 32.49 | 32.49 | -1.01% | 186,683 |
| Mar 19, 2025 | 32.75 | 32.99 | 32.59 | 32.82 | 32.82 | 1.48% | 353,892 |
| Mar 18, 2025 | 32.50 | 32.50 | 32.07 | 32.34 | 32.34 | -0.77% | 247,131 |
| Mar 17, 2025 | 32.49 | 32.75 | 32.34 | 32.59 | 32.59 | 2.00% | 195,847 |
| Mar 14, 2025 | 31.90 | 31.96 | 31.42 | 31.95 | 31.95 | 1.01% | 211,338 |
| Mar 13, 2025 | 31.62 | 31.83 | 31.52 | 31.63 | 31.63 | 0.70% | 155,758 |
| Mar 12, 2025 | 31.40 | 31.55 | 31.12 | 31.41 | 31.41 | 1.19% | 236,787 |
| Mar 11, 2025 | 31.11 | 31.24 | 30.80 | 31.04 | 31.04 | -0.80% | 373,835 |
| Mar 10, 2025 | 31.45 | 31.76 | 31.15 | 31.29 | 31.29 | -1.48% | 372,496 |
| Mar 7, 2025 | 31.36 | 31.79 | 31.18 | 31.76 | 31.76 | -1.34% | 509,443 |
| Mar 6, 2025 | 32.04 | 32.62 | 31.92 | 32.19 | 32.19 | 1.39% | 289,466 |
| Mar 5, 2025 | 31.37 | 31.81 | 30.98 | 31.75 | 31.75 | -0.16% | 586,620 |
| Mar 4, 2025 | 31.59 | 32.28 | 31.39 | 31.80 | 31.80 | -0.06% | 369,145 |
| Mar 3, 2025 | 32.33 | 32.50 | 31.66 | 31.82 | 31.82 | -0.41% | 368,750 |
| Feb 28, 2025 | 31.84 | 32.05 | 31.68 | 31.95 | 31.95 | -2.83% | 260,200 |
| Feb 27, 2025 | 33.50 | 33.50 | 32.87 | 32.88 | 32.88 | -1.67% | 628,871 |
| Feb 26, 2025 | 33.16 | 33.65 | 33.16 | 33.44 | 33.44 | 1.77% | 265,765 |
| Feb 25, 2025 | 32.97 | 32.97 | 32.55 | 32.86 | 32.86 | -1.02% | 353,586 |
| Feb 24, 2025 | 33.30 | 33.44 | 33.05 | 33.20 | 33.20 | -1.28% | 359,981 |
| Feb 21, 2025 | 34.01 | 34.01 | 33.35 | 33.63 | 33.63 | -1.55% | 595,515 |
| Feb 20, 2025 | 33.43 | 34.29 | 33.41 | 34.16 | 34.16 | 0.71% | 558,812 |
| Feb 19, 2025 | 33.77 | 34.01 | 33.67 | 33.92 | 33.92 | -1.22% | 365,376 |
| Feb 18, 2025 | 34.05 | 34.37 | 33.72 | 34.34 | 34.34 | 1.45% | 771,054 |
| Feb 14, 2025 | 34.13 | 34.13 | 33.79 | 33.85 | 33.85 | -0.56% | 649,830 |
| Feb 13, 2025 | 33.87 | 34.05 | 33.41 | 34.04 | 34.04 | 0.29% | 331,441 |
| Feb 12, 2025 | 33.75 | 34.13 | 33.51 | 33.94 | 33.94 | -0.64% | 247,629 |
| Feb 11, 2025 | 34.05 | 34.21 | 33.90 | 34.16 | 34.16 | -0.58% | 144,071 |
| Feb 10, 2025 | 33.93 | 34.48 | 33.93 | 34.36 | 34.36 | 1.93% | 218,607 |
| Feb 7, 2025 | 34.14 | 34.36 | 33.62 | 33.71 | 33.71 | -2.46% | 144,146 |
| Feb 6, 2025 | 34.76 | 34.81 | 34.26 | 34.56 | 34.56 | -1.76% | 150,717 |
| Feb 5, 2025 | 35.39 | 35.39 | 34.96 | 35.18 | 35.18 | -0.40% | 135,179 |
| Feb 4, 2025 | 34.88 | 35.36 | 34.88 | 35.32 | 35.32 | 2.44% | 101,554 |
| Feb 3, 2025 | 34.28 | 34.62 | 34.03 | 34.48 | 34.48 | -1.54% | 187,427 |
| Jan 31, 2025 | 35.53 | 35.60 | 35.02 | 35.02 | 35.02 | -1.38% | 199,127 |
| Jan 30, 2025 | 35.60 | 35.69 | 35.27 | 35.51 | 35.51 | 0.57% | 137,543 |
| Jan 29, 2025 | 35.44 | 35.72 | 35.16 | 35.31 | 35.31 | -0.17% | 107,031 |
| Jan 28, 2025 | 35.13 | 35.45 | 35.05 | 35.37 | 35.37 | 0.43% | 180,969 |
| Jan 27, 2025 | 35.01 | 35.26 | 34.65 | 35.22 | 35.22 | 0.17% | 254,536 |
| Jan 24, 2025 | 35.77 | 35.77 | 35.11 | 35.16 | 35.16 | -0.51% | 152,219 |
| Jan 23, 2025 | 35.29 | 35.52 | 35.05 | 35.34 | 35.34 | 0.34% | 139,344 |
| Jan 22, 2025 | 35.44 | 35.51 | 35.13 | 35.22 | 35.22 | -0.76% | 246,132 |
| Jan 21, 2025 | 34.95 | 35.55 | 34.74 | 35.49 | 35.49 | 2.75% | 212,623 |
| Jan 17, 2025 | 34.55 | 34.66 | 34.25 | 34.54 | 34.54 | -1.03% | 279,891 |
| Jan 16, 2025 | 34.82 | 34.97 | 34.57 | 34.90 | 34.90 | -1.19% | 313,506 |