Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
35.44
-0.54 (-1.50%)
May 1, 2025, 4:00 PM EDT - Market closed
Shinhan Financial Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 36.06 | 36.16 | 35.24 | 35.46 | 35.46 | -1.45% | 218,939 |
Apr 30, 2025 | 35.75 | 36.06 | 35.57 | 35.98 | 35.98 | 1.64% | 188,831 |
Apr 29, 2025 | 35.23 | 35.53 | 35.21 | 35.40 | 35.40 | 1.93% | 147,737 |
Apr 28, 2025 | 34.36 | 34.79 | 34.36 | 34.73 | 34.73 | 0.26% | 161,186 |
Apr 25, 2025 | 35.00 | 35.00 | 34.19 | 34.64 | 34.64 | 0.14% | 213,286 |
Apr 24, 2025 | 34.54 | 34.65 | 34.16 | 34.59 | 34.59 | -0.09% | 154,666 |
Apr 23, 2025 | 34.77 | 34.77 | 34.41 | 34.62 | 34.62 | 0.58% | 135,694 |
Apr 22, 2025 | 34.14 | 34.44 | 33.89 | 34.42 | 34.42 | 1.41% | 145,041 |
Apr 21, 2025 | 33.96 | 34.17 | 33.62 | 33.94 | 33.94 | 1.77% | 297,985 |
Apr 17, 2025 | 33.27 | 33.58 | 33.09 | 33.35 | 33.35 | -0.63% | 180,058 |
Apr 16, 2025 | 33.30 | 33.77 | 33.27 | 33.56 | 33.56 | 1.02% | 200,681 |
Apr 15, 2025 | 32.87 | 33.34 | 32.83 | 33.22 | 33.22 | 2.37% | 210,999 |
Apr 14, 2025 | 32.48 | 32.71 | 31.86 | 32.45 | 32.45 | -0.03% | 269,982 |
Apr 11, 2025 | 31.39 | 32.52 | 31.39 | 32.46 | 32.46 | 5.63% | 256,475 |
Apr 10, 2025 | 30.02 | 31.10 | 30.02 | 30.73 | 30.73 | -2.20% | 272,758 |
Apr 9, 2025 | 29.01 | 31.57 | 29.01 | 31.42 | 31.42 | 8.20% | 369,915 |
Apr 8, 2025 | 30.99 | 31.40 | 28.76 | 29.04 | 29.04 | -5.50% | 417,564 |
Apr 7, 2025 | 30.04 | 32.13 | 30.00 | 30.73 | 30.73 | -0.39% | 394,350 |
Apr 4, 2025 | 31.49 | 31.91 | 30.39 | 30.85 | 30.85 | -3.50% | 365,279 |
Apr 3, 2025 | 32.26 | 32.43 | 31.95 | 31.97 | 31.97 | -3.91% | 206,344 |
Apr 2, 2025 | 32.92 | 33.29 | 32.92 | 33.27 | 33.27 | 2.18% | 196,710 |
Apr 1, 2025 | 32.32 | 32.77 | 32.32 | 32.56 | 32.56 | 1.50% | 183,777 |
Mar 31, 2025 | 31.34 | 32.18 | 31.34 | 32.08 | 32.08 | 0.66% | 300,032 |
Mar 28, 2025 | 32.65 | 32.77 | 31.72 | 31.87 | 31.87 | -2.78% | 211,327 |
Mar 27, 2025 | 32.84 | 33.04 | 32.69 | 32.78 | 32.78 | -0.43% | 168,310 |
Mar 26, 2025 | 33.39 | 33.39 | 32.82 | 32.92 | 32.92 | -1.61% | 170,016 |
Mar 25, 2025 | 33.45 | 33.57 | 33.33 | 33.46 | 33.46 | 0.42% | 156,097 |
Mar 24, 2025 | 33.43 | 33.50 | 33.25 | 33.32 | 33.32 | 2.27% | 205,116 |
Mar 21, 2025 | 32.54 | 32.72 | 32.47 | 32.58 | 32.58 | 0.28% | 201,509 |
Mar 20, 2025 | 32.80 | 32.91 | 32.32 | 32.49 | 32.49 | -1.01% | 186,683 |
Mar 19, 2025 | 32.75 | 32.99 | 32.59 | 32.82 | 32.82 | 1.48% | 353,892 |
Mar 18, 2025 | 32.50 | 32.50 | 32.07 | 32.34 | 32.34 | -0.77% | 247,131 |
Mar 17, 2025 | 32.49 | 32.75 | 32.34 | 32.59 | 32.59 | 2.00% | 195,847 |
Mar 14, 2025 | 31.90 | 31.96 | 31.42 | 31.95 | 31.95 | 1.01% | 211,338 |
Mar 13, 2025 | 31.62 | 31.83 | 31.52 | 31.63 | 31.63 | 0.70% | 155,758 |
Mar 12, 2025 | 31.40 | 31.55 | 31.12 | 31.41 | 31.41 | 1.19% | 236,787 |
Mar 11, 2025 | 31.11 | 31.24 | 30.80 | 31.04 | 31.04 | -0.80% | 373,835 |
Mar 10, 2025 | 31.45 | 31.76 | 31.15 | 31.29 | 31.29 | -1.48% | 372,496 |
Mar 7, 2025 | 31.36 | 31.79 | 31.18 | 31.76 | 31.76 | -1.34% | 509,443 |
Mar 6, 2025 | 32.04 | 32.62 | 31.92 | 32.19 | 32.19 | 1.39% | 289,466 |
Mar 5, 2025 | 31.37 | 31.81 | 30.98 | 31.75 | 31.75 | -0.16% | 586,620 |
Mar 4, 2025 | 31.59 | 32.28 | 31.39 | 31.80 | 31.80 | -0.06% | 369,145 |
Mar 3, 2025 | 32.33 | 32.50 | 31.66 | 31.82 | 31.82 | -0.41% | 368,750 |
Feb 28, 2025 | 31.84 | 32.05 | 31.68 | 31.95 | 31.95 | -2.83% | 260,200 |
Feb 27, 2025 | 33.50 | 33.50 | 32.87 | 32.88 | 32.88 | -1.67% | 628,871 |
Feb 26, 2025 | 33.16 | 33.65 | 33.16 | 33.44 | 33.44 | 1.77% | 265,765 |
Feb 25, 2025 | 32.97 | 32.97 | 32.55 | 32.86 | 32.86 | -1.02% | 353,586 |
Feb 24, 2025 | 33.30 | 33.44 | 33.05 | 33.20 | 33.20 | -1.28% | 359,981 |
Feb 21, 2025 | 34.01 | 34.01 | 33.35 | 33.63 | 33.63 | -1.55% | 595,515 |
Feb 20, 2025 | 33.43 | 34.29 | 33.41 | 34.16 | 33.78 | 0.71% | 558,812 |