Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
68.54
+0.77 (1.14%)
At close: May 8, 2026, 4:00 PM EDT
68.52
-0.02 (-0.03%)
After-hours: May 8, 2026, 7:00 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 68.53 | 69.23 | 67.22 | 68.54 | 68.54 | 1.14% | 205,214 |
| May 7, 2026 | 68.79 | 68.92 | 67.41 | 67.77 | 67.77 | -1.08% | 205,596 |
| May 6, 2026 | 68.70 | 68.73 | 67.31 | 68.51 | 68.51 | 0.91% | 200,075 |
| May 5, 2026 | 66.85 | 68.42 | 66.85 | 67.89 | 67.89 | 2.48% | 190,107 |
| May 4, 2026 | 66.64 | 67.08 | 66.01 | 66.25 | 66.25 | -3.07% | 156,692 |
| May 1, 2026 | 68.36 | 69.11 | 67.96 | 68.35 | 68.35 | -0.71% | 111,069 |
| Apr 30, 2026 | 67.43 | 69.06 | 67.36 | 68.84 | 68.84 | 3.35% | 159,109 |
| Apr 29, 2026 | 67.19 | 67.63 | 66.47 | 66.61 | 66.61 | -0.43% | 231,895 |
| Apr 28, 2026 | 66.99 | 67.65 | 66.38 | 66.90 | 66.90 | 0.16% | 190,628 |
| Apr 27, 2026 | 67.14 | 67.42 | 66.42 | 66.79 | 66.79 | 0.62% | 164,258 |
| Apr 24, 2026 | 67.22 | 67.29 | 66.02 | 66.38 | 66.38 | -0.52% | 215,707 |
| Apr 23, 2026 | 66.63 | 67.44 | 66.06 | 66.73 | 66.73 | 1.77% | 428,727 |
| Apr 22, 2026 | 67.05 | 67.05 | 65.09 | 65.57 | 65.57 | -1.53% | 494,533 |
| Apr 21, 2026 | 68.37 | 68.43 | 66.25 | 66.59 | 66.59 | -2.36% | 178,567 |
| Apr 20, 2026 | 68.41 | 68.81 | 68.05 | 68.20 | 68.20 | -1.32% | 131,132 |
| Apr 17, 2026 | 68.00 | 69.85 | 67.99 | 69.11 | 69.11 | 2.66% | 133,340 |
| Apr 16, 2026 | 67.04 | 68.00 | 66.40 | 67.32 | 67.32 | 1.88% | 236,804 |
| Apr 15, 2026 | 68.22 | 68.31 | 65.40 | 66.08 | 66.08 | -3.22% | 630,291 |
| Apr 14, 2026 | 67.96 | 68.39 | 67.59 | 68.28 | 68.28 | 0.54% | 212,294 |
| Apr 13, 2026 | 66.68 | 68.05 | 66.07 | 67.91 | 67.91 | 0.89% | 259,059 |
| Apr 10, 2026 | 67.31 | 67.67 | 66.77 | 67.31 | 67.31 | 1.01% | 170,643 |
| Apr 9, 2026 | 65.35 | 66.89 | 65.35 | 66.64 | 66.64 | 0.35% | 153,528 |
| Apr 8, 2026 | 66.20 | 66.82 | 64.91 | 66.41 | 66.41 | 6.17% | 250,748 |
| Apr 7, 2026 | 62.11 | 62.60 | 61.29 | 62.55 | 62.55 | -0.33% | 217,997 |
| Apr 6, 2026 | 62.66 | 62.90 | 62.18 | 62.76 | 62.76 | 0.97% | 160,138 |
| Apr 2, 2026 | 60.59 | 62.66 | 60.59 | 62.16 | 62.16 | -0.54% | 164,330 |
| Apr 1, 2026 | 62.48 | 63.11 | 62.11 | 62.50 | 62.50 | 1.92% | 221,263 |
| Mar 31, 2026 | 58.45 | 61.32 | 58.45 | 61.32 | 61.32 | 2.78% | 398,656 |
| Mar 30, 2026 | 60.35 | 60.55 | 59.50 | 59.66 | 59.66 | -1.92% | 234,127 |
| 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 |