Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
59.66
-1.17 (-1.92%)
At close: Mar 30, 2026, 4:00 PM EDT
59.66
0.00 (0.00%)
After-hours: Mar 30, 2026, 4:10 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 60.19 | 60.53 | 59.54 | 59.84 | - | -1.64% | 234,109 |
| Mar 27, 2026 | 61.21 | 62.07 | 60.55 | 60.83 | 60.83 | -0.15% | 273,232 |
| Mar 26, 2026 | 61.46 | 62.07 | 60.90 | 60.92 | 60.92 | -1.33% | 434,448 |
| Mar 25, 2026 | 62.03 | 62.37 | 61.57 | 61.74 | 61.74 | 0.90% | 340,312 |
| Mar 24, 2026 | 60.52 | 61.48 | 59.93 | 61.19 | 61.19 | -1.54% | 366,928 |
| Mar 23, 2026 | 61.90 | 62.80 | 61.50 | 62.15 | 62.15 | 0.70% | 310,452 |
| Mar 20, 2026 | 62.73 | 63.54 | 61.21 | 61.72 | 61.72 | -1.52% | 533,178 |
| Mar 19, 2026 | 60.51 | 63.13 | 60.51 | 62.67 | 62.67 | 3.04% | 458,771 |
| Mar 18, 2026 | 61.80 | 62.02 | 60.78 | 60.82 | 60.82 | -0.62% | 397,940 |
| Mar 17, 2026 | 61.28 | 61.91 | 60.92 | 61.20 | 61.20 | 1.22% | 220,837 |
| Mar 16, 2026 | 60.14 | 60.90 | 59.72 | 60.46 | 60.46 | 2.84% | 342,182 |
| Mar 13, 2026 | 59.95 | 60.29 | 58.75 | 58.79 | 58.79 | -0.74% | 505,286 |
| Mar 12, 2026 | 60.16 | 60.42 | 58.85 | 59.23 | 59.23 | -2.36% | 386,590 |
| Mar 11, 2026 | 61.25 | 61.27 | 60.27 | 60.66 | 60.66 | -0.46% | 216,974 |
| Mar 10, 2026 | 61.28 | 62.17 | 60.48 | 60.94 | 60.94 | -1.02% | 331,225 |
| Mar 9, 2026 | 58.83 | 61.62 | 58.69 | 61.57 | 61.57 | 3.08% | 337,123 |
| Mar 6, 2026 | 59.72 | 60.32 | 58.55 | 59.73 | 59.73 | -1.87% | 471,953 |
| Mar 5, 2026 | 62.39 | 62.39 | 59.70 | 60.87 | 60.87 | -4.98% | 893,857 |
| Mar 4, 2026 | 63.25 | 64.43 | 62.29 | 64.06 | 64.06 | 0.45% | 578,868 |
| Mar 3, 2026 | 63.24 | 64.04 | 61.60 | 63.77 | 63.77 | -2.64% | 359,450 |
| Mar 2, 2026 | 64.00 | 65.56 | 60.69 | 65.50 | 65.50 | -1.96% | 616,212 |
| Feb 27, 2026 | 68.27 | 68.27 | 66.35 | 66.81 | 66.81 | -3.93% | 275,183 |
| Feb 26, 2026 | 71.24 | 71.24 | 68.58 | 69.54 | 69.54 | -1.79% | 241,730 |
| Feb 25, 2026 | 70.15 | 70.81 | 69.98 | 70.81 | 70.81 | 0.54% | 258,581 |
| Feb 24, 2026 | 69.43 | 70.62 | 69.30 | 70.43 | 70.43 | 0.73% | 225,918 |
| Feb 23, 2026 | 70.87 | 71.15 | 69.80 | 69.92 | 69.92 | -2.51% | 152,384 |
| Feb 20, 2026 | 70.00 | 71.72 | 69.65 | 71.72 | 71.72 | 3.06% | 234,375 |
| Feb 19, 2026 | 69.80 | 69.87 | 69.18 | 69.59 | 69.59 | -0.44% | 213,824 |
| Feb 18, 2026 | 69.66 | 70.15 | 69.11 | 69.90 | 69.90 | 0.95% | 208,532 |
| Feb 17, 2026 | 69.34 | 70.33 | 68.40 | 69.24 | 69.24 | -0.84% | 175,382 |
| Feb 13, 2026 | 69.88 | 70.35 | 69.08 | 69.83 | 69.83 | 0.07% | 441,372 |
| Feb 12, 2026 | 72.61 | 73.40 | 69.44 | 69.78 | 69.78 | 2.24% | 549,771 |
| Feb 11, 2026 | 69.38 | 69.99 | 67.85 | 68.25 | 68.25 | 2.32% | 381,205 |
| Feb 10, 2026 | 66.68 | 67.52 | 66.44 | 66.70 | 66.70 | 3.17% | 279,759 |
| Feb 9, 2026 | 64.40 | 65.07 | 64.08 | 64.65 | 64.65 | -0.78% | 216,835 |
| Feb 6, 2026 | 65.02 | 65.64 | 63.93 | 65.16 | 65.16 | 5.45% | 270,963 |
| Feb 5, 2026 | 60.46 | 62.07 | 60.46 | 61.79 | 61.79 | 2.05% | 323,688 |
| Feb 4, 2026 | 61.80 | 61.93 | 60.30 | 60.55 | 60.55 | 0.22% | 265,626 |
| Feb 3, 2026 | 61.26 | 61.73 | 60.02 | 60.42 | 60.42 | 3.19% | 312,145 |
| Feb 2, 2026 | 57.39 | 58.56 | 57.29 | 58.55 | 58.55 | 0.38% | 190,520 |
| Jan 30, 2026 | 58.62 | 59.03 | 57.91 | 58.33 | 58.33 | -2.16% | 151,575 |
| Jan 29, 2026 | 59.35 | 59.83 | 58.50 | 59.62 | 59.62 | 1.21% | 147,127 |
| Jan 28, 2026 | 59.59 | 59.59 | 58.21 | 58.91 | 58.91 | -3.01% | 239,872 |
| Jan 27, 2026 | 59.91 | 60.74 | 59.63 | 60.74 | 60.74 | 4.87% | 233,144 |
| Jan 26, 2026 | 58.18 | 58.40 | 57.43 | 57.92 | 57.92 | -0.57% | 179,911 |
| Jan 23, 2026 | 57.23 | 58.44 | 56.86 | 58.25 | 58.25 | 2.05% | 155,576 |
| Jan 22, 2026 | 57.29 | 57.29 | 56.50 | 57.08 | 57.08 | -0.37% | 266,681 |
| Jan 21, 2026 | 56.05 | 57.33 | 55.78 | 57.29 | 57.29 | 2.97% | 453,554 |
| Jan 20, 2026 | 54.87 | 55.66 | 54.60 | 55.64 | 55.64 | 3.32% | 384,709 |
| Jan 16, 2026 | 53.85 | 54.10 | 53.43 | 53.85 | 53.85 | -0.46% | 881,844 |