UK Markets close in 7 hrs 20 mins

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.75-0.32 (-1.33%)
At close: 04:00PM EDT
23.75 -0.01 (-0.04%)
After hours: 04:00PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 202223.7923.8323.5423.7523.75264,000
28 Sept 202223.7524.1723.7524.0724.07192,800
27 Sept 202224.1324.2223.7924.0124.01275,900
26 Sept 202224.6124.7824.2324.4724.47264,800
23 Sept 202225.8025.9825.1625.3725.37197,900
22 Sept 202225.6925.7225.4925.6725.67175,400
21 Sept 202226.0326.2325.7425.7625.76201,400
20 Sept 202226.1326.2925.8926.1626.16344,900
19 Sept 202225.8226.3125.6326.2626.26195,500
16 Sept 202225.3625.8725.3625.8725.87240,800
15 Sept 202225.5225.6325.3025.4325.43170,000
14 Sept 202225.5825.6125.2625.4025.40171,600
13 Sept 202225.7525.8925.4525.4825.48297,900
12 Sept 202225.9426.2725.9426.0526.05165,000
09 Sept 202225.7825.9925.7225.9025.90162,700
08 Sept 202225.3225.5525.2425.5225.52204,800
07 Sept 202224.8225.4024.8225.4025.40200,800
06 Sept 202225.5525.5525.1025.2325.23195,700
02 Sept 202225.4925.8925.4625.6125.61205,000
01 Sept 202225.9225.9425.4325.6525.65267,200
31 Aug 202227.0027.0826.6426.7126.71328,900
30 Aug 202226.6026.7426.2726.3726.37166,100
29 Aug 202226.4226.5725.6126.4026.40184,200
26 Aug 202227.5127.6226.9026.9026.90122,300
25 Aug 202227.2727.5527.2127.5227.52108,100
24 Aug 202227.0227.2426.8826.9826.98178,600
23 Aug 202226.3826.6526.3826.5626.56197,900
22 Aug 202226.3526.5026.2426.3626.36133,000
19 Aug 202226.7626.7625.6526.6426.64126,300
18 Aug 202226.8726.9526.7626.8726.87134,400
17 Aug 202227.4527.5627.2827.3227.32107,900
16 Aug 202227.3527.7227.3527.6627.66107,900
15 Aug 202227.7927.9127.6927.7727.77101,300
12 Aug 202227.7928.0127.7528.0128.0192,600
11 Aug 202228.1628.2127.9628.0128.01130,300
10 Aug 202227.7128.2627.7128.1828.18132,200
09 Aug 202227.7727.7927.5127.6927.69102,000
08 Aug 202227.4928.0727.4827.6327.63145,600
05 Aug 202227.3127.4827.2327.4427.44115,700
04 Aug 202227.1127.1126.9327.0427.0493,100
03 Aug 202226.8127.0526.6826.9826.98132,700
02 Aug 202226.6826.8526.4726.5026.50164,000
01 Aug 202226.9626.9626.5726.7026.70322,900
29 Jul 202227.4427.5127.2327.5127.5195,800
28 Jul 202227.4227.5727.1927.4827.48124,300
27 Jul 202226.9627.5426.8727.4327.43217,200
26 Jul 202227.2727.2726.8226.8726.87142,300
25 Jul 202227.4027.5927.2727.3927.39183,900
22 Jul 202227.1627.1626.7326.9926.99113,300
21 Jul 202227.1127.2526.8727.2027.20125,200
20 Jul 202226.9426.9426.6726.8826.88145,500
19 Jul 202226.3426.6926.2826.6526.65240,200
18 Jul 202226.2226.3625.8325.9125.91210,400
15 Jul 202225.5125.6125.2425.5025.50193,500
14 Jul 202225.5425.5425.1725.4425.44186,300
13 Jul 202226.3026.5026.1426.3626.36116,100
12 Jul 202226.9427.3826.8127.0827.08196,600
11 Jul 202227.3727.3726.9126.9726.97144,700
08 Jul 202227.6127.9227.5027.8227.82136,900
07 Jul 202227.2127.4726.9927.2027.20114,700
06 Jul 202227.1727.2526.8527.0927.09184,900
05 Jul 202226.2527.9326.2527.9327.93337,100
01 Jul 202228.7129.1228.3528.9228.92142,100
30 Jun 202228.4128.8528.0928.5628.56279,100
29 Jun 202229.0629.0928.7928.9628.96100,200
28 Jun 202230.0730.1829.7429.7729.77150,200
27 Jun 202229.9029.9829.5829.7529.75142,800
24 Jun 202229.5330.1229.5330.0930.09112,100
23 Jun 202229.0829.1428.6728.8728.87129,400
22 Jun 202229.7430.2629.7430.1130.11210,700
21 Jun 202230.5230.9530.4630.8830.88226,300
17 Jun 202230.8130.9030.4530.7530.75138,500
16 Jun 202231.0831.0830.4730.8230.82163,600
15 Jun 202231.4231.8931.2431.6631.66147,700
14 Jun 202231.4531.5031.1631.4331.43118,600
13 Jun 202231.2231.4630.7830.8030.8094,800
10 Jun 202232.4332.6432.0232.1632.16124,300
09 Jun 202233.4633.6932.7532.7832.7882,000
08 Jun 202233.3333.4933.1033.1633.1675,600
07 Jun 202233.2233.5633.1433.5233.5259,000
06 Jun 202234.1534.1733.7233.7933.7946,800
03 Jun 202233.9033.9533.7233.8133.81103,900
02 Jun 202234.1534.4033.8934.3834.38112,900
01 Jun 202234.5734.8034.2534.4934.4976,000
31 May 202234.6134.9234.4934.5734.57107,700
27 May 202234.4034.6834.4034.6034.6082,300
26 May 202233.6034.1733.3834.1334.1368,000
25 May 202233.3733.6633.2433.5233.52382,700
24 May 202233.1533.6633.0233.5233.5296,800
23 May 202232.7833.5132.7733.1933.1983,700
20 May 202232.8532.8532.0932.4632.4663,800
19 May 202231.8532.2831.7932.0732.07103,300
18 May 202232.8833.0232.2432.3532.35164,800
17 May 202233.2533.5833.2533.5733.5774,500
16 May 202232.9433.0332.7132.9032.90127,000
13 May 202232.8133.1732.7333.1033.10112,000
12 May 202231.4531.7431.0831.4931.49108,100
11 May 202231.7932.2731.3331.3731.37177,700
10 May 202232.2432.4631.7432.0332.03138,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...