Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
48.98
+0.87 (1.81%)
At close: Aug 22, 2025, 4:00 PM
48.00
-0.98 (-2.00%)
After-hours: Aug 22, 2025, 7:13 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.25 | 49.11 | 48.25 | 48.98 | 48.98 | 1.81% | 98,788 |
| Aug 21, 2025 | 48.17 | 48.17 | 47.93 | 48.11 | 48.11 | -0.15% | 87,732 |
| Aug 20, 2025 | 48.11 | 48.19 | 47.87 | 48.18 | 48.18 | -0.12% | 129,118 |
| Aug 19, 2025 | 48.62 | 48.70 | 48.23 | 48.24 | 48.24 | -1.03% | 203,230 |
| Aug 18, 2025 | 48.80 | 48.84 | 48.60 | 48.74 | 48.74 | -2.36% | 114,316 |
| Aug 15, 2025 | 50.26 | 50.28 | 49.76 | 49.92 | 49.92 | -0.04% | 129,879 |
| Aug 14, 2025 | 50.16 | 50.16 | 49.67 | 49.94 | 49.94 | -0.99% | 115,567 |
| Aug 13, 2025 | 50.66 | 50.66 | 50.22 | 50.44 | 50.44 | -1.02% | 136,049 |
| Aug 12, 2025 | 49.93 | 51.00 | 49.93 | 50.96 | 50.96 | 2.39% | 98,998 |
| Aug 11, 2025 | 49.90 | 50.00 | 49.69 | 49.77 | 49.77 | -0.76% | 147,800 |
| Aug 8, 2025 | 49.98 | 50.22 | 49.71 | 50.15 | 50.15 | 0.50% | 116,536 |
| Aug 7, 2025 | 50.28 | 50.28 | 49.65 | 49.90 | 49.90 | 0.32% | 103,052 |
| Aug 6, 2025 | 49.19 | 49.74 | 49.19 | 49.74 | 49.74 | 1.78% | 89,132 |
| Aug 5, 2025 | 49.00 | 49.25 | 48.55 | 48.87 | 48.87 | 1.47% | 216,794 |
| Aug 4, 2025 | 47.70 | 48.16 | 47.65 | 48.16 | 48.16 | 1.88% | 176,922 |
| Aug 1, 2025 | 47.00 | 47.30 | 46.47 | 47.27 | 47.27 | -2.94% | 259,817 |
| Jul 31, 2025 | 48.71 | 49.00 | 48.41 | 48.70 | 48.70 | -0.98% | 183,359 |
| Jul 30, 2025 | 49.33 | 49.48 | 49.01 | 49.18 | 49.18 | 0.10% | 151,938 |
| Jul 29, 2025 | 49.15 | 49.28 | 48.77 | 49.13 | 49.13 | 1.80% | 190,287 |
| Jul 28, 2025 | 48.67 | 48.82 | 47.90 | 48.26 | 48.26 | -5.21% | 229,685 |
| Jul 25, 2025 | 51.57 | 52.00 | 50.13 | 50.91 | 50.91 | 1.17% | 174,469 |
| Jul 24, 2025 | 50.26 | 50.92 | 50.26 | 50.32 | 50.32 | 1.13% | 328,632 |
| Jul 23, 2025 | 49.17 | 49.90 | 49.17 | 49.76 | 49.76 | 1.39% | 153,302 |
| Jul 22, 2025 | 49.23 | 49.25 | 48.65 | 49.08 | 49.08 | -1.29% | 243,841 |
| Jul 21, 2025 | 49.60 | 49.97 | 49.52 | 49.72 | 49.72 | 0.87% | 128,544 |
| Jul 18, 2025 | 49.52 | 49.59 | 49.06 | 49.29 | 49.29 | -1.36% | 126,467 |
| Jul 17, 2025 | 49.63 | 50.09 | 49.50 | 49.97 | 49.97 | 0.58% | 138,367 |
| Jul 16, 2025 | 50.16 | 50.16 | 49.29 | 49.68 | 49.68 | -1.27% | 430,920 |
| Jul 15, 2025 | 51.44 | 51.44 | 50.15 | 50.32 | 50.32 | -1.83% | 336,170 |
| Jul 14, 2025 | 51.21 | 51.48 | 51.01 | 51.26 | 51.26 | 3.37% | 703,169 |
| Jul 11, 2025 | 49.84 | 50.06 | 49.39 | 49.59 | 49.59 | -1.25% | 335,315 |
| Jul 10, 2025 | 50.07 | 50.65 | 50.07 | 50.22 | 50.22 | 1.70% | 399,917 |
| Jul 9, 2025 | 50.32 | 50.39 | 49.10 | 49.38 | 49.38 | -2.02% | 331,431 |
| Jul 8, 2025 | 51.17 | 51.21 | 50.19 | 50.40 | 50.40 | 8.71% | 513,392 |
| Jul 7, 2025 | 47.49 | 47.56 | 46.25 | 46.36 | 46.36 | 0.15% | 441,828 |
| Jul 3, 2025 | 46.50 | 46.53 | 46.18 | 46.29 | 46.29 | 1.60% | 143,613 |
| Jul 2, 2025 | 45.25 | 45.56 | 45.07 | 45.56 | 45.56 | -0.20% | 113,591 |
| Jul 1, 2025 | 45.53 | 45.84 | 45.50 | 45.65 | 45.65 | 1.04% | 144,561 |
| Jun 30, 2025 | 44.87 | 45.23 | 44.80 | 45.18 | 45.18 | 1.94% | 137,046 |
| Jun 27, 2025 | 44.30 | 44.60 | 44.16 | 44.32 | 44.32 | 0.36% | 157,791 |
| Jun 26, 2025 | 44.24 | 44.35 | 43.92 | 44.16 | 44.16 | -0.54% | 139,474 |
| Jun 25, 2025 | 44.00 | 44.42 | 43.83 | 44.40 | 44.40 | - | 188,109 |
| Jun 24, 2025 | 44.29 | 44.54 | 44.17 | 44.40 | 44.40 | 2.83% | 325,648 |
| Jun 23, 2025 | 43.29 | 43.39 | 42.81 | 43.18 | 43.18 | -0.07% | 271,245 |
| Jun 20, 2025 | 43.85 | 43.85 | 42.71 | 43.21 | 43.21 | 0.37% | 270,838 |
| Jun 18, 2025 | 43.23 | 43.41 | 42.85 | 43.05 | 43.05 | -1.01% | 169,381 |
| Jun 17, 2025 | 44.18 | 44.18 | 43.45 | 43.49 | 43.49 | -2.25% | 99,968 |
| Jun 16, 2025 | 44.44 | 44.85 | 44.23 | 44.49 | 44.49 | 2.56% | 123,818 |
| Jun 13, 2025 | 43.32 | 43.58 | 43.22 | 43.38 | 43.38 | -0.53% | 92,719 |
| Jun 12, 2025 | 43.23 | 43.77 | 43.03 | 43.61 | 43.61 | 0.28% | 129,169 |