Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
54.22
-1.22 (-2.20%)
At close: Jan 7, 2026, 4:00 PM EST
54.22
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 54.81 | 54.83 | 54.04 | 54.20 | - | -2.25% | 96,291 |
| Jan 6, 2026 | 55.99 | 55.99 | 55.31 | 55.44 | 55.44 | -0.40% | 140,953 |
| Jan 5, 2026 | 56.11 | 56.24 | 55.30 | 55.66 | 55.66 | 3.04% | 382,369 |
| Jan 2, 2026 | 53.87 | 54.02 | 53.37 | 54.02 | 54.02 | 0.73% | 211,412 |
| Dec 31, 2025 | 53.74 | 53.74 | 53.47 | 53.63 | 53.63 | -0.37% | 65,736 |
| Dec 30, 2025 | 53.96 | 54.05 | 53.44 | 53.83 | 53.83 | -0.88% | 100,958 |
| Dec 29, 2025 | 54.13 | 54.50 | 54.11 | 54.31 | 54.31 | 0.65% | 120,325 |
| Dec 26, 2025 | 54.14 | 54.93 | 53.52 | 53.96 | 53.96 | -0.33% | 127,201 |
| Dec 24, 2025 | 53.60 | 54.26 | 53.32 | 54.14 | 54.14 | 2.97% | 75,133 |
| Dec 23, 2025 | 51.73 | 52.66 | 51.59 | 52.58 | 52.58 | -1.57% | 201,718 |
| Dec 22, 2025 | 53.65 | 53.65 | 52.86 | 53.42 | 53.42 | 0.21% | 112,020 |
| Dec 19, 2025 | 52.68 | 53.45 | 52.68 | 53.31 | 53.31 | 1.56% | 263,521 |
| Dec 18, 2025 | 52.31 | 52.89 | 52.31 | 52.49 | 52.49 | 0.86% | 164,862 |
| Dec 17, 2025 | 52.14 | 52.37 | 51.74 | 52.04 | 52.04 | -0.15% | 137,977 |
| Dec 16, 2025 | 51.88 | 52.38 | 51.88 | 52.12 | 52.12 | -2.38% | 224,003 |
| Dec 15, 2025 | 53.14 | 53.49 | 52.98 | 53.39 | 53.39 | 0.58% | 135,180 |
| Dec 12, 2025 | 53.12 | 53.81 | 52.47 | 53.08 | 53.08 | 0.04% | 256,155 |
| Dec 11, 2025 | 52.95 | 53.27 | 52.90 | 53.06 | 53.06 | -0.73% | 171,757 |
| Dec 10, 2025 | 53.04 | 53.48 | 52.82 | 53.45 | 53.45 | -0.26% | 156,155 |
| Dec 9, 2025 | 53.44 | 53.89 | 52.95 | 53.59 | 53.59 | 0.39% | 103,782 |
| Dec 8, 2025 | 53.91 | 53.91 | 53.10 | 53.38 | 53.38 | -1.60% | 145,409 |
| Dec 5, 2025 | 54.79 | 55.02 | 54.16 | 54.25 | 54.25 | 0.80% | 123,080 |
| Dec 4, 2025 | 53.80 | 54.09 | 53.61 | 53.82 | 53.82 | -2.57% | 145,255 |
| Dec 3, 2025 | 55.17 | 55.36 | 54.50 | 55.24 | 55.24 | -1.59% | 185,909 |
| Dec 2, 2025 | 55.85 | 56.13 | 55.17 | 56.13 | 56.13 | 2.54% | 257,816 |
| Dec 1, 2025 | 54.83 | 55.05 | 54.16 | 54.74 | 54.74 | 1.20% | 183,536 |
| Nov 28, 2025 | 54.20 | 54.32 | 53.85 | 54.09 | 54.09 | -0.73% | 130,179 |
| Nov 26, 2025 | 54.51 | 54.62 | 53.91 | 54.49 | 54.49 | 1.15% | 195,402 |
| Nov 25, 2025 | 53.64 | 54.07 | 53.27 | 53.87 | 53.87 | 0.88% | 267,896 |
| Nov 24, 2025 | 52.19 | 53.40 | 51.96 | 53.40 | 53.40 | 1.19% | 336,909 |
| Nov 21, 2025 | 51.81 | 52.95 | 51.71 | 52.77 | 52.77 | 2.07% | 191,124 |
| Nov 20, 2025 | 52.73 | 52.73 | 51.62 | 51.70 | 51.70 | -1.80% | 259,252 |
| Nov 19, 2025 | 52.60 | 52.94 | 52.22 | 52.65 | 52.65 | -0.53% | 139,324 |
| Nov 18, 2025 | 52.00 | 53.11 | 52.00 | 52.93 | 52.93 | -0.41% | 124,180 |
| Nov 17, 2025 | 53.66 | 53.83 | 53.03 | 53.15 | 53.15 | -3.31% | 116,465 |
| Nov 14, 2025 | 54.55 | 55.13 | 54.36 | 54.97 | 54.97 | 1.03% | 96,211 |
| Nov 13, 2025 | 54.80 | 56.00 | 54.35 | 54.41 | 54.41 | -0.77% | 147,349 |
| Nov 12, 2025 | 55.19 | 55.68 | 54.76 | 54.83 | 54.83 | 2.10% | 301,308 |
| Nov 11, 2025 | 53.86 | 54.11 | 53.61 | 53.70 | 53.70 | -1.79% | 168,089 |
| Nov 10, 2025 | 54.49 | 54.98 | 54.05 | 54.68 | 54.68 | 2.69% | 156,314 |
| Nov 7, 2025 | 53.56 | 53.56 | 52.80 | 53.25 | 53.25 | -3.29% | 183,189 |
| Nov 6, 2025 | 54.89 | 55.44 | 54.71 | 55.06 | 55.06 | 4.02% | 210,848 |
| Nov 5, 2025 | 52.38 | 52.96 | 52.05 | 52.93 | 52.93 | -0.21% | 195,533 |
| Nov 4, 2025 | 52.70 | 53.57 | 52.62 | 53.04 | 53.04 | 1.18% | 229,584 |
| Nov 3, 2025 | 52.01 | 52.57 | 52.01 | 52.42 | 52.12 | 1.41% | 195,558 |
| Oct 31, 2025 | 51.55 | 51.80 | 51.07 | 51.69 | 51.39 | 0.53% | 162,554 |
| Oct 30, 2025 | 52.23 | 52.72 | 50.85 | 51.42 | 51.12 | -2.34% | 409,923 |
| Oct 29, 2025 | 52.87 | 53.38 | 52.33 | 52.65 | 52.35 | -0.04% | 461,333 |
| Oct 28, 2025 | 52.00 | 52.77 | 51.77 | 52.67 | 52.37 | 0.25% | 250,479 |
| Oct 27, 2025 | 52.35 | 52.99 | 52.27 | 52.54 | 52.24 | 1.84% | 225,087 |