UK markets open in 1 hour 19 minutes

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.11+0.55 (+1.55%)
At close: 04:00PM EDT
36.11 -0.04 (-0.11%)
After hours: 04:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202433.3033.5933.2633.5933.5981,400
01 Mar 202432.6932.7532.4932.6132.61124,700
29 Feb 202432.7432.7932.3232.5832.5889,300
28 Feb 202431.7632.1631.7632.0032.0078,900
27 Feb 202431.5031.6431.3531.5531.5554,900
26 Feb 202431.5031.5831.1431.1531.1595,300
23 Feb 202432.4532.7032.4532.6832.6852,000
22 Feb 202432.3632.4232.0932.1932.1978,600
22 Feb 20240.395 Dividend
21 Feb 202432.4732.4732.3332.4732.0861,200
20 Feb 202432.5632.7132.4032.5232.12137,300
16 Feb 202432.9833.4432.9833.2532.8565,400
15 Feb 202432.5532.8332.4932.6932.29110,400
14 Feb 202432.8933.0932.7833.0732.6770,000
13 Feb 202433.0933.1132.6132.7332.33102,000
12 Feb 202433.2433.7533.2133.4633.0594,500
09 Feb 202432.9533.1632.8333.1532.7564,000
08 Feb 202433.6533.6532.7832.9432.54118,800
07 Feb 202432.3232.4332.1732.3531.9692,300
06 Feb 202432.0332.0331.6231.8531.46178,600
05 Feb 202432.2232.6332.0532.4432.05282,300
02 Feb 202433.9433.9833.4733.8533.44299,600
01 Feb 202431.8032.4231.7232.4132.02407,900
31 Jan 202430.5231.0230.5230.6930.32238,300
30 Jan 202430.3630.4430.1930.3830.01145,800
29 Jan 202430.4930.5430.2830.5330.16101,100
26 Jan 202429.8930.0329.8629.9929.6390,000
25 Jan 202429.8529.8529.4429.5929.2389,200
24 Jan 202429.9730.1629.8929.9229.56221,400
23 Jan 202429.0429.2328.9529.0128.66172,900
22 Jan 202427.8327.9527.7827.9527.61128,500
19 Jan 202427.6427.8827.5627.8727.53107,100
18 Jan 202427.3527.5627.3127.4927.16133,900
17 Jan 202427.1427.3127.0927.2326.90145,300
16 Jan 202427.6227.7027.4227.6727.33253,400
12 Jan 202428.2628.3727.9427.9927.6574,300
11 Jan 202428.3528.5528.1428.5328.18127,400
10 Jan 202428.0928.0927.8527.9827.6479,900
09 Jan 202428.3528.3728.1128.1927.85222,000
08 Jan 202428.2528.5128.1428.4828.13135,600
05 Jan 202428.1728.6228.1528.2427.90191,300
04 Jan 202428.5828.7928.4928.5228.17126,400
03 Jan 202429.0629.2928.8629.1328.78173,000
02 Jan 202430.0930.0929.7229.9629.60132,600
29 Dec 202330.7030.8830.6730.7830.4160,400
28 Dec 202330.8331.1230.8331.1230.74109,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...