Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
49.59
-0.63 (-1.25%)
At close: Jul 11, 2025, 4:00 PM
49.59
0.00 (0.00%)
After-hours: Jul 11, 2025, 4:10 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 49.84 | 50.06 | 49.39 | 49.68 | - | -1.08% | 242,277 |
| 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 |
| Jun 11, 2025 | 43.70 | 43.89 | 43.17 | 43.49 | 43.49 | -1.45% | 125,538 |
| Jun 10, 2025 | 43.84 | 44.35 | 43.84 | 44.13 | 44.13 | -0.34% | 155,130 |
| Jun 9, 2025 | 43.95 | 44.45 | 43.75 | 44.28 | 44.28 | 3.22% | 312,545 |
| Jun 6, 2025 | 43.00 | 43.06 | 42.71 | 42.90 | 42.90 | 0.07% | 148,400 |
| Jun 5, 2025 | 43.00 | 43.20 | 42.43 | 42.87 | 42.87 | -0.99% | 233,049 |
| Jun 4, 2025 | 43.10 | 43.77 | 42.60 | 43.30 | 43.30 | 6.76% | 270,588 |
| Jun 3, 2025 | 40.35 | 41.46 | 40.28 | 40.56 | 40.56 | 0.10% | 113,881 |
| Jun 2, 2025 | 40.42 | 40.64 | 40.02 | 40.52 | 40.52 | -2.27% | 193,172 |
| May 30, 2025 | 41.57 | 41.60 | 41.09 | 41.46 | 41.46 | -0.19% | 217,408 |
| May 29, 2025 | 41.16 | 41.60 | 41.10 | 41.54 | 41.54 | 1.61% | 179,624 |
| May 28, 2025 | 40.68 | 40.92 | 40.61 | 40.88 | 40.88 | -0.17% | 132,836 |
| May 27, 2025 | 40.80 | 40.97 | 40.61 | 40.95 | 40.95 | 2.63% | 168,447 |
| May 23, 2025 | 39.29 | 39.93 | 39.29 | 39.90 | 39.90 | 2.52% | 236,551 |
| May 22, 2025 | 38.82 | 38.97 | 38.66 | 38.92 | 38.92 | 0.31% | 203,377 |
| May 21, 2025 | 38.75 | 39.52 | 38.68 | 38.80 | 38.80 | 0.75% | 266,793 |
| May 20, 2025 | 38.74 | 38.75 | 38.39 | 38.51 | 38.51 | 1.16% | 118,489 |
| May 19, 2025 | 37.20 | 38.10 | 37.20 | 38.07 | 38.07 | 2.15% | 244,542 |
| May 16, 2025 | 37.27 | 37.61 | 37.14 | 37.27 | 37.27 | -0.19% | 116,422 |
| May 15, 2025 | 37.20 | 37.42 | 37.05 | 37.34 | 37.34 | 0.73% | 104,503 |
| May 14, 2025 | 37.01 | 37.20 | 36.87 | 37.07 | 37.07 | 0.95% | 213,966 |
| May 13, 2025 | 36.57 | 36.75 | 36.17 | 36.72 | 36.72 | -0.08% | 166,181 |
| May 12, 2025 | 37.02 | 37.02 | 36.56 | 36.75 | 36.75 | 1.52% | 179,616 |
| May 9, 2025 | 36.04 | 36.23 | 35.96 | 36.20 | 36.20 | 0.50% | 95,455 |
| May 8, 2025 | 36.28 | 36.36 | 35.97 | 36.02 | 36.02 | -0.85% | 153,322 |
| May 7, 2025 | 36.62 | 36.62 | 36.17 | 36.33 | 36.33 | -0.85% | 168,699 |
| May 6, 2025 | 36.72 | 36.82 | 36.56 | 36.64 | 36.64 | -0.46% | 107,453 |
| May 5, 2025 | 36.58 | 37.00 | 36.58 | 36.81 | 36.81 | 0.33% | 128,189 |
| May 2, 2025 | 36.40 | 36.81 | 36.22 | 36.69 | 36.69 | 3.47% | 185,550 |
| May 1, 2025 | 36.06 | 36.16 | 35.24 | 35.46 | 35.06 | -1.45% | 265,639 |
| Apr 30, 2025 | 35.75 | 36.06 | 35.57 | 35.98 | 35.58 | 1.64% | 188,831 |