UK markets closed

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
41.90+3.09 (+7.96%)
At close: 04:00PM EDT
41.90 0.00 (0.00%)
After hours: 06:16PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202440.6441.9740.3241.9041.90132,500
25 Jul 202438.8839.3438.8038.8138.81129,600
24 Jul 202439.5039.6538.5338.5438.5493,100
23 Jul 202439.3339.5239.1739.3339.3361,400
22 Jul 202439.4539.5738.9739.3039.3091,900
19 Jul 202438.0038.1337.6337.6737.6776,200
18 Jul 202438.7338.7337.8837.9537.95101,900
17 Jul 202438.6738.6738.2738.3638.36127,500
16 Jul 202437.8038.1537.6538.0938.09107,900
15 Jul 202437.4837.4837.1337.1337.1363,000
12 Jul 202438.1238.1237.4637.6537.65122,300
11 Jul 202437.7537.9637.7037.7537.7577,600
10 Jul 202437.1337.2337.0337.1737.17143,700
09 Jul 202437.4537.4537.1637.2037.20143,000
08 Jul 202437.7337.8037.6137.6237.62102,100
05 Jul 202438.4038.4938.0238.3138.31157,700
03 Jul 202436.6537.3036.6537.1837.18124,900
02 Jul 202435.7036.1135.6236.0836.08105,600
01 Jul 202434.8434.8634.5934.6134.6170,000
28 Jun 202434.9035.0734.6534.8134.8187,200
27 Jun 202434.1334.3634.0934.2734.27110,200
26 Jun 202434.1334.2433.9234.1434.14131,200
25 Jun 202434.5434.5434.1534.2134.21100,200
24 Jun 202434.3134.9134.3134.7334.73126,200
21 Jun 202434.4634.4633.9333.9333.93128,700
20 Jun 202434.2334.4634.1034.4334.43129,700
18 Jun 202433.3833.6733.2733.5833.58103,700
17 Jun 202433.7233.9133.5833.8833.8876,300
14 Jun 202433.9134.0233.7134.0034.0078,200
13 Jun 202434.7134.7133.9434.1434.14138,800
12 Jun 202435.2435.4735.0535.2035.20112,600
11 Jun 202433.6733.6733.3233.5433.5480,200
10 Jun 202433.7733.9733.5933.9533.95112,900
07 Jun 202433.9534.3233.9534.0434.04100,000
06 Jun 202433.6833.7233.5833.6033.6060,900
05 Jun 202433.5333.6333.2533.6333.6367,000
04 Jun 202433.3133.3133.0333.2133.2198,000
03 Jun 202434.6234.6434.1634.3534.3580,600
31 May 202434.1834.4134.0334.4034.4094,600
30 May 202433.7734.1133.7633.9733.97115,800
29 May 202433.9133.9133.7433.7733.7779,800
28 May 202434.4934.4934.2234.3234.32108,500
24 May 202434.8035.0734.7835.0035.0083,400
23 May 202435.1635.2134.4634.5834.58126,500
22 May 202435.3335.3934.9735.0735.0782,100
21 May 202436.0436.1335.8736.1236.12128,800
20 May 202436.0836.3435.9936.1136.11149,900
17 May 202435.4735.5735.2735.5635.5648,500
16 May 202435.7335.8335.6035.6635.6641,800
15 May 202435.5035.7435.3635.6435.6477,300
14 May 202435.0035.2134.7935.2035.2051,600
13 May 202435.1535.1834.9835.0635.0653,300
10 May 202435.2235.2234.8734.9934.9990,500
09 May 202434.2934.5834.1534.3834.3899,300
08 May 202434.4934.8034.3634.8034.8066,000
07 May 202434.3034.3033.9333.9333.9384,900
06 May 202434.8034.8734.5734.8634.8655,100
03 May 202434.5234.6234.3834.5034.5074,600
02 May 202433.6233.8133.2633.6233.6277,900
01 May 202433.7434.1533.6033.7233.7243,600
30 Apr 202434.0134.0133.6933.7533.7584,900
29 Apr 202434.1634.3033.9834.2834.2898,100
26 Apr 202433.8534.3833.8134.1634.16139,200
25 Apr 202431.5131.9431.4931.8531.8595,000
24 Apr 202431.7531.7931.4731.6231.62151,700
23 Apr 202432.1732.5131.9832.4332.43240,100
22 Apr 202432.0332.3331.9132.2232.22164,100
19 Apr 202430.4330.6230.3830.4930.4959,000
18 Apr 202430.4930.5730.1530.3030.30121,600
17 Apr 202429.5829.5829.2529.3329.33101,600
16 Apr 202429.6329.6829.3129.4829.48145,700
15 Apr 202430.4230.6929.9729.9829.9889,300
12 Apr 202430.2830.3929.9630.0030.00179,500
11 Apr 202431.7231.9331.4531.8031.80240,700
10 Apr 202432.4032.7831.6631.8031.80440,300
09 Apr 202432.5532.9032.2532.8032.80277,900
08 Apr 202433.0433.4432.7633.1933.19162,800
05 Apr 202432.9133.0732.7233.0033.00105,100
04 Apr 202433.2933.7632.9033.0033.00152,800
03 Apr 202432.3932.9732.2432.7932.79142,200
02 Apr 202433.3633.4033.1533.3533.35116,900
01 Apr 202434.0834.4933.5233.6433.64158,000
28 Mar 202435.3635.5235.2135.4935.49197,100
27 Mar 202435.0435.4934.8235.3935.39361,500
26 Mar 202436.1836.5235.9136.2136.21244,200
25 Mar 202437.9237.9937.7837.9437.9484,400
22 Mar 202437.8437.8537.4737.4737.4796,600
21 Mar 202438.1138.3237.4437.6237.62231,500
20 Mar 202436.5737.2136.5037.1537.1587,300
19 Mar 202436.1636.4735.9336.3036.30145,900
18 Mar 202437.2437.2436.7436.7636.76152,200
15 Mar 202437.1437.4936.7437.3837.38166,900
14 Mar 202438.5738.6537.4937.7437.74176,500
13 Mar 202436.2436.2436.0636.1436.14108,900
12 Mar 202435.0335.0334.7534.9034.9086,500
11 Mar 202435.0835.1534.8435.0335.0358,700
08 Mar 202435.2335.3835.0135.0935.09111,700
07 Mar 202434.3934.8134.2534.8134.8198,500
06 Mar 202433.9934.1333.7534.0034.00184,900
05 Mar 202433.3433.6933.3033.4833.48124,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...