UK Markets closed

Shinhan Financial Group Co., Ltd. (SHG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
32.61-0.92 (-2.74%)
At close: 03:59PM EST
32.63 +0.02 (+0.06%)
After hours: 04:00PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202332.6432.7432.4632.6132.61109,828
03 Feb 202333.4433.8033.4033.5333.53128,700
02 Feb 202334.1234.1533.6733.8833.88165,400
01 Feb 202334.7435.2334.5935.0935.09108,500
31 Jan 202333.8334.1833.7634.0234.02180,200
30 Jan 202335.2835.5335.2335.3035.30154,000
27 Jan 202336.3736.4236.0836.2236.2296,200
26 Jan 202336.4736.6436.3336.6236.6266,400
25 Jan 202335.3136.0635.3135.8835.88121,200
24 Jan 202335.1135.2935.0235.2735.2773,400
23 Jan 202335.1335.4635.1335.3635.3688,100
20 Jan 202335.1435.2735.0135.0835.08116,800
19 Jan 202334.4334.6534.2434.4834.4878,600
18 Jan 202334.8634.8634.3234.3234.32167,900
17 Jan 202334.7635.1134.7334.9734.97194,200
13 Jan 202332.8033.3632.8033.2933.29101,100
12 Jan 202332.2232.7432.2032.5932.5963,400
11 Jan 202331.9332.2031.9332.1732.1760,500
10 Jan 202332.5532.8732.5532.8332.83102,300
09 Jan 202332.3332.6432.2132.2832.28103,800
06 Jan 202331.7632.2431.5132.2132.21149,800
05 Jan 202330.4830.7330.3730.5530.55144,200
04 Jan 202328.6629.0128.6128.8328.83163,500
03 Jan 202327.6327.7627.2527.4827.48122,900
30 Dec 202228.0528.1627.8527.9327.9369,300
29 Dec 202228.2228.2227.9728.1328.1382,000
28 Dec 202228.8628.9828.5728.6428.6485,800
27 Dec 202229.4429.5829.3729.5129.5156,300
23 Dec 202229.1029.2929.0429.2829.2868,500
22 Dec 202229.2629.2628.8729.1629.1683,800
21 Dec 202229.4729.6229.3729.4529.45135,400
20 Dec 202229.4029.5629.3329.4429.44120,500
19 Dec 202228.6928.8428.6528.6928.69123,100
16 Dec 202228.3228.4928.2828.3328.3378,600
15 Dec 202228.5328.6028.1628.1728.1776,400
14 Dec 202229.1929.3428.9229.0829.08110,300
13 Dec 202229.9030.1429.6029.6029.60121,600
12 Dec 202229.4029.7329.2129.6729.67175,100
09 Dec 202229.0029.3029.0029.0729.0796,200
08 Dec 202228.4328.5028.3428.4628.4695,100
07 Dec 202228.1928.3828.1328.2428.24109,500
06 Dec 202228.7528.8228.4828.6228.62101,400
05 Dec 202229.2429.4028.8828.9228.92137,100
02 Dec 202228.8029.2128.8029.1529.15100,500
01 Dec 202229.4429.4428.8829.1629.16102,900
30 Nov 202229.0029.1228.5629.0229.02273,700
29 Nov 202228.2328.2728.0528.1928.19178,000
28 Nov 202227.2927.4027.2127.2127.21183,200
25 Nov 202227.4327.8527.4027.6927.69143,900
23 Nov 202227.0227.4326.9727.4127.4191,100
22 Nov 202226.9527.2426.9427.2427.24103,000
21 Nov 202226.8027.0026.6827.0027.0086,500
18 Nov 202227.0527.1726.8527.0827.0884,500
17 Nov 202226.4126.8926.3026.8526.85110,300
16 Nov 202227.4927.5027.2127.2827.28101,500
15 Nov 202228.1928.2327.6927.8627.86149,300
14 Nov 202227.7728.1627.7727.8727.87200,600
11 Nov 202228.0028.1227.8328.0128.01152,600
10 Nov 202227.4127.9627.4127.9227.92194,000
09 Nov 202227.0627.1326.6726.6826.68129,500
08 Nov 202226.4226.7226.2826.4926.49236,500
07 Nov 202226.4126.4826.0826.2026.20183,200
04 Nov 202225.3725.7925.3225.7825.78146,300
03 Nov 202224.6924.8624.5624.7924.79150,300
02 Nov 202225.3125.6424.9624.9624.96190,600
01 Nov 202225.7125.7125.4425.6025.60140,900
31 Oct 202225.2425.4125.1025.2925.29173,500
28 Oct 202225.5525.8025.0125.7925.79345,100
27 Oct 202225.1325.3224.9825.0025.00196,900
26 Oct 202224.7524.9724.6424.7324.73196,400
25 Oct 202224.9225.3124.8825.0225.02383,400
24 Oct 202224.7724.9624.6824.8724.87198,900
21 Oct 202225.1625.6925.0625.6925.69194,900
20 Oct 202225.5625.7925.2225.3125.31263,100
19 Oct 202225.6225.8225.4325.5825.58131,300
18 Oct 202225.9125.9425.4925.7725.77169,200
17 Oct 202225.2725.5525.2725.4825.48178,900
14 Oct 202224.9925.0524.5524.6024.60216,200
13 Oct 202223.9124.9423.8224.9124.91257,500
12 Oct 202224.3624.4124.2424.2624.26176,700
11 Oct 202224.1524.3723.9724.1124.11135,600
10 Oct 202224.5724.5824.3324.4024.40169,700
07 Oct 202224.8824.9324.5724.6124.61162,900
06 Oct 202224.5224.6624.3324.4624.46156,400
05 Oct 202224.4724.7024.3124.6324.63157,800
04 Oct 202224.2924.8024.2324.7924.79205,700
03 Oct 202223.2523.7023.0523.5923.59261,500
30 Sept 202223.5723.5722.9823.0023.00238,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...