Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
83.54
+1.26 (1.53%)
At close: Sep 8, 2026, 4:00 PM EDT
83.99
+1.71 (2.08%)
After-hours: Sep 8, 2026, 7:53 PM EDT
Shinhan Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 84.52 | 85.57 | 83.54 | 83.54 | 83.54 | 1.53% | 202,290 |
| Sep 4, 2026 | 80.52 | 82.52 | 80.47 | 82.28 | 82.28 | -2.59% | 120,743 |
| Sep 3, 2026 | 84.34 | 84.65 | 83.75 | 84.47 | 84.47 | 3.76% | 322,683 |
| Sep 2, 2026 | 80.30 | 81.90 | 80.30 | 81.41 | 81.41 | 1.84% | 141,384 |
| Sep 1, 2026 | 79.76 | 81.12 | 79.22 | 79.94 | 79.94 | 0.97% | 155,388 |
| Aug 31, 2026 | 79.29 | 79.57 | 78.83 | 79.17 | 79.17 | 0.03% | 128,979 |
| Aug 28, 2026 | 79.54 | 80.06 | 78.75 | 79.15 | 79.15 | 1.51% | 153,551 |
| Aug 27, 2026 | 77.95 | 78.42 | 77.77 | 77.97 | 77.97 | 0.61% | 114,277 |
| Aug 26, 2026 | 77.26 | 77.92 | 77.19 | 77.50 | 77.50 | 0.90% | 103,996 |
| Aug 25, 2026 | 76.20 | 76.82 | 76.05 | 76.81 | 76.81 | 2.36% | 116,285 |
| Aug 24, 2026 | 74.37 | 75.16 | 74.12 | 75.04 | 75.04 | 0.55% | 160,818 |
| Aug 21, 2026 | 74.91 | 75.11 | 74.41 | 74.63 | 74.63 | 4.07% | 157,578 |
| Aug 20, 2026 | 72.54 | 72.54 | 71.46 | 71.71 | 71.71 | -2.51% | 109,694 |
| Aug 19, 2026 | 75.99 | 76.19 | 73.42 | 73.56 | 73.56 | -1.74% | 196,007 |
| Aug 18, 2026 | 75.23 | 75.51 | 74.58 | 74.86 | 74.86 | -1.40% | 118,023 |
| Aug 17, 2026 | 75.77 | 76.34 | 75.61 | 75.92 | 75.92 | 0.74% | 75,816 |
| Aug 14, 2026 | 75.19 | 75.92 | 75.05 | 75.36 | 75.36 | 0.72% | 105,523 |
| Aug 13, 2026 | 74.49 | 75.09 | 74.33 | 74.82 | 74.82 | 1.57% | 235,773 |
| Aug 12, 2026 | 73.44 | 73.75 | 72.91 | 73.66 | 73.66 | 0.70% | 171,120 |
| Aug 11, 2026 | 73.69 | 74.21 | 73.03 | 73.15 | 73.15 | -1.19% | 193,145 |
| Aug 10, 2026 | 73.96 | 74.17 | 72.91 | 74.03 | 74.03 | -2.35% | 198,878 |
| Aug 7, 2026 | 77.21 | 77.54 | 75.03 | 75.81 | 75.81 | 2.10% | 293,554 |
| Aug 6, 2026 | 74.29 | 74.73 | 73.78 | 74.25 | 74.25 | 2.58% | 167,959 |
| Aug 5, 2026 | 72.24 | 73.28 | 72.18 | 72.38 | 72.38 | 0.99% | 104,921 |
| Aug 4, 2026 | 71.17 | 72.50 | 71.17 | 71.67 | 71.67 | 0.69% | 190,257 |
| Aug 3, 2026 | 71.42 | 71.76 | 70.74 | 71.18 | 71.18 | 1.79% | 199,321 |
| Jul 31, 2026 | 71.57 | 71.57 | 69.60 | 69.93 | 69.93 | -3.34% | 307,386 |
| Jul 30, 2026 | 70.99 | 72.40 | 70.91 | 72.35 | 72.35 | 5.67% | 303,466 |
| Jul 29, 2026 | 68.40 | 69.73 | 68.30 | 68.47 | 68.47 | -1.92% | 249,994 |
| Jul 28, 2026 | 69.76 | 70.18 | 68.81 | 69.81 | 69.81 | -2.36% | 233,026 |
| Jul 27, 2026 | 71.94 | 72.33 | 71.12 | 71.50 | 71.50 | 0.01% | 151,586 |
| Jul 24, 2026 | 73.16 | 73.16 | 71.25 | 71.49 | 71.49 | -0.22% | 412,571 |
| Jul 23, 2026 | 71.04 | 72.90 | 70.70 | 71.65 | 71.65 | 1.42% | 271,453 |
| Jul 22, 2026 | 71.27 | 72.19 | 70.56 | 70.65 | 70.65 | -1.72% | 206,400 |
| Jul 21, 2026 | 71.13 | 72.28 | 71.07 | 71.89 | 71.89 | 4.05% | 180,785 |
| Jul 20, 2026 | 69.40 | 69.85 | 68.73 | 69.09 | 69.09 | -2.36% | 174,717 |
| Jul 17, 2026 | 70.13 | 71.57 | 69.73 | 70.76 | 70.76 | -1.10% | 154,600 |
| Jul 16, 2026 | 71.72 | 72.65 | 71.47 | 71.55 | 71.55 | 0.18% | 173,796 |
| Jul 15, 2026 | 71.40 | 72.12 | 71.15 | 71.42 | 71.42 | 0.21% | 234,196 |
| Jul 14, 2026 | 72.70 | 73.40 | 71.02 | 71.27 | 71.27 | -2.34% | 418,249 |
| Jul 13, 2026 | 73.08 | 73.77 | 72.71 | 72.98 | 72.98 | -0.41% | 206,943 |
| Jul 10, 2026 | 72.91 | 73.80 | 72.85 | 73.28 | 73.28 | 3.83% | 149,981 |
| Jul 9, 2026 | 70.51 | 70.66 | 69.46 | 70.58 | 70.58 | -1.77% | 357,539 |
| Jul 8, 2026 | 70.53 | 71.86 | 70.10 | 71.85 | 71.85 | 0.71% | 240,029 |
| Jul 7, 2026 | 71.53 | 72.07 | 70.71 | 71.34 | 71.34 | 1.21% | 173,969 |
| Jul 6, 2026 | 69.64 | 70.87 | 69.58 | 70.49 | 70.49 | 5.40% | 285,725 |
| Jul 2, 2026 | 66.00 | 67.61 | 65.99 | 66.88 | 66.88 | 6.97% | 263,768 |
| Jul 1, 2026 | 61.99 | 63.00 | 61.59 | 62.52 | 62.52 | -1.15% | 322,581 |
| Jun 30, 2026 | 62.73 | 63.37 | 62.33 | 63.25 | 63.25 | 0.59% | 315,640 |
| Jun 29, 2026 | 62.51 | 63.15 | 62.10 | 62.88 | 62.88 | 4.31% | 278,975 |