Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
50.50
-0.14 (-0.28%)
At close: Oct 6, 2025, 4:00 PM EDT
50.50
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 50.50 | 50.82 | 50.31 | 50.50 | 50.50 | -0.28% | 107,371 |
| Oct 3, 2025 | 50.32 | 50.69 | 50.16 | 50.64 | 50.64 | 0.80% | 108,534 |
| Oct 2, 2025 | 50.82 | 50.82 | 50.09 | 50.24 | 50.24 | -0.50% | 167,671 |
| Oct 1, 2025 | 50.39 | 50.56 | 50.16 | 50.49 | 50.49 | 0.24% | 122,244 |
| Sep 30, 2025 | 50.27 | 50.37 | 49.85 | 50.37 | 50.37 | 0.20% | 133,457 |
| Sep 29, 2025 | 50.36 | 50.59 | 50.10 | 50.27 | 50.27 | 2.74% | 134,042 |
| Sep 26, 2025 | 48.87 | 49.08 | 48.63 | 48.93 | 48.93 | 0.10% | 100,584 |
| Sep 25, 2025 | 48.72 | 49.04 | 48.64 | 48.88 | 48.88 | 0.35% | 192,541 |
| Sep 24, 2025 | 49.84 | 49.84 | 48.40 | 48.71 | 48.71 | -2.07% | 417,686 |
| Sep 23, 2025 | 50.14 | 50.32 | 49.64 | 49.74 | 49.74 | -0.34% | 170,642 |
| Sep 22, 2025 | 49.64 | 50.04 | 49.63 | 49.91 | 49.91 | 0.54% | 160,246 |
| Sep 19, 2025 | 49.51 | 49.94 | 49.37 | 49.64 | 49.64 | 0.75% | 209,293 |
| Sep 18, 2025 | 49.89 | 49.89 | 49.23 | 49.27 | 49.27 | -1.48% | 237,049 |
| Sep 17, 2025 | 50.43 | 50.50 | 49.75 | 50.01 | 50.01 | -1.01% | 450,684 |
| Sep 16, 2025 | 50.44 | 50.67 | 50.06 | 50.52 | 50.52 | 1.26% | 388,329 |
| Sep 15, 2025 | 50.00 | 50.04 | 49.78 | 49.89 | 49.89 | 1.05% | 355,881 |
| Sep 12, 2025 | 49.50 | 49.59 | 49.11 | 49.37 | 49.37 | 1.06% | 192,526 |
| Sep 11, 2025 | 49.05 | 49.24 | 48.71 | 48.85 | 48.85 | -0.04% | 182,356 |
| Sep 10, 2025 | 48.80 | 49.22 | 48.75 | 48.87 | 48.87 | 3.14% | 246,425 |
| Sep 9, 2025 | 47.18 | 47.54 | 47.18 | 47.38 | 47.38 | 0.83% | 190,705 |
| Sep 8, 2025 | 46.59 | 46.99 | 46.26 | 46.99 | 46.99 | 0.38% | 234,236 |
| Sep 5, 2025 | 47.00 | 47.13 | 46.57 | 46.81 | 46.81 | -0.19% | 211,270 |
| Sep 4, 2025 | 46.72 | 46.90 | 46.44 | 46.90 | 46.90 | -1.86% | 178,709 |
| Sep 3, 2025 | 47.53 | 47.79 | 47.48 | 47.79 | 47.79 | 1.96% | 144,312 |
| Sep 2, 2025 | 46.44 | 46.87 | 46.28 | 46.87 | 46.87 | -0.76% | 181,589 |
| Aug 29, 2025 | 46.88 | 47.25 | 46.73 | 47.23 | 47.23 | -1.69% | 194,475 |
| Aug 28, 2025 | 47.68 | 48.04 | 47.68 | 48.04 | 48.04 | 1.37% | 95,560 |
| Aug 27, 2025 | 47.12 | 47.40 | 46.84 | 47.39 | 47.39 | 0.34% | 118,097 |
| Aug 26, 2025 | 46.97 | 47.26 | 46.77 | 47.23 | 47.23 | -1.17% | 150,274 |
| Aug 25, 2025 | 48.54 | 48.54 | 47.79 | 47.79 | 47.79 | -2.43% | 125,005 |
| Aug 22, 2025 | 48.25 | 49.11 | 48.25 | 48.98 | 48.98 | 1.81% | 98,820 |
| 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 | 48.28 | -0.98% | 183,359 |
| Jul 30, 2025 | 49.33 | 49.48 | 49.01 | 49.18 | 48.76 | 0.10% | 151,938 |
| Jul 29, 2025 | 49.15 | 49.28 | 48.77 | 49.13 | 48.71 | 1.80% | 190,287 |
| Jul 28, 2025 | 48.67 | 48.82 | 47.90 | 48.26 | 47.85 | -5.21% | 229,685 |