Shinhan Financial Group Co., Ltd. (SHG)

Shinhan Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	62.91	63.46	62.35	63.09	63.09	0.13%	358,604
May 28, 2026	62.50	63.42	62.02	63.01	63.01	-1.24%	331,357
May 27, 2026	64.40	64.75	63.14	63.80	63.80	-1.16%	257,818
May 26, 2026	64.76	65.03	64.39	64.55	64.55	0.37%	167,571
May 22, 2026	64.89	65.37	64.17	64.31	64.31	0.36%	144,199
May 21, 2026	63.35	64.69	62.91	64.08	64.08	-0.22%	202,062
May 20, 2026	63.45	64.68	62.80	64.22	64.22	1.65%	232,009
May 19, 2026	63.09	63.95	62.48	63.18	63.18	-0.69%	238,442
May 18, 2026	64.26	64.26	63.19	63.62	63.62	-0.80%	347,821
May 15, 2026	63.76	64.35	63.47	64.13	64.13	-1.90%	172,289
May 14, 2026	64.64	65.86	64.64	65.37	65.37	1.73%	197,555
May 13, 2026	64.39	64.76	63.72	64.26	64.26	-2.18%	342,433
May 12, 2026	65.02	65.71	64.50	65.69	65.69	-1.44%	269,250
May 11, 2026	67.81	67.83	66.07	66.65	66.65	-2.76%	285,212
May 8, 2026	68.53	69.23	67.22	68.54	68.54	1.14%	206,987
May 7, 2026	68.79	68.92	67.41	67.77	67.77	-1.08%	205,971
May 6, 2026	68.70	68.73	67.31	68.51	68.51	0.91%	205,082
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%	111,652
Apr 30, 2026	67.43	69.06	67.36	68.84	68.84	3.35%	162,676
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%	215,709
Apr 23, 2026	66.63	67.44	66.06	66.73	66.73	1.77%	428,735
Apr 22, 2026	67.05	67.05	65.09	65.57	65.57	-1.53%	514,027
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%	142,027
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%	235,491
Apr 13, 2026	66.68	68.05	66.07	67.91	67.91	0.89%	259,480
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%	218,077
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%	280,851
Mar 26, 2026	61.46	62.07	60.90	60.92	60.92	-1.33%	438,476
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%	502,186
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%	458,772

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.