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

DateOpenHighLowCloseAdj. CloseChangeVolume
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