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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	32.64	32.74	32.46	32.61	32.61	109,828
03 Feb 2023	33.44	33.80	33.40	33.53	33.53	128,700
02 Feb 2023	34.12	34.15	33.67	33.88	33.88	165,400
01 Feb 2023	34.74	35.23	34.59	35.09	35.09	108,500
31 Jan 2023	33.83	34.18	33.76	34.02	34.02	180,200
30 Jan 2023	35.28	35.53	35.23	35.30	35.30	154,000
27 Jan 2023	36.37	36.42	36.08	36.22	36.22	96,200
26 Jan 2023	36.47	36.64	36.33	36.62	36.62	66,400
25 Jan 2023	35.31	36.06	35.31	35.88	35.88	121,200
24 Jan 2023	35.11	35.29	35.02	35.27	35.27	73,400
23 Jan 2023	35.13	35.46	35.13	35.36	35.36	88,100
20 Jan 2023	35.14	35.27	35.01	35.08	35.08	116,800
19 Jan 2023	34.43	34.65	34.24	34.48	34.48	78,600
18 Jan 2023	34.86	34.86	34.32	34.32	34.32	167,900
17 Jan 2023	34.76	35.11	34.73	34.97	34.97	194,200
13 Jan 2023	32.80	33.36	32.80	33.29	33.29	101,100
12 Jan 2023	32.22	32.74	32.20	32.59	32.59	63,400
11 Jan 2023	31.93	32.20	31.93	32.17	32.17	60,500
10 Jan 2023	32.55	32.87	32.55	32.83	32.83	102,300
09 Jan 2023	32.33	32.64	32.21	32.28	32.28	103,800
06 Jan 2023	31.76	32.24	31.51	32.21	32.21	149,800
05 Jan 2023	30.48	30.73	30.37	30.55	30.55	144,200
04 Jan 2023	28.66	29.01	28.61	28.83	28.83	163,500
03 Jan 2023	27.63	27.76	27.25	27.48	27.48	122,900
30 Dec 2022	28.05	28.16	27.85	27.93	27.93	69,300
29 Dec 2022	28.22	28.22	27.97	28.13	28.13	82,000
28 Dec 2022	28.86	28.98	28.57	28.64	28.64	85,800
27 Dec 2022	29.44	29.58	29.37	29.51	29.51	56,300
23 Dec 2022	29.10	29.29	29.04	29.28	29.28	68,500
22 Dec 2022	29.26	29.26	28.87	29.16	29.16	83,800
21 Dec 2022	29.47	29.62	29.37	29.45	29.45	135,400
20 Dec 2022	29.40	29.56	29.33	29.44	29.44	120,500
19 Dec 2022	28.69	28.84	28.65	28.69	28.69	123,100
16 Dec 2022	28.32	28.49	28.28	28.33	28.33	78,600
15 Dec 2022	28.53	28.60	28.16	28.17	28.17	76,400
14 Dec 2022	29.19	29.34	28.92	29.08	29.08	110,300
13 Dec 2022	29.90	30.14	29.60	29.60	29.60	121,600
12 Dec 2022	29.40	29.73	29.21	29.67	29.67	175,100
09 Dec 2022	29.00	29.30	29.00	29.07	29.07	96,200
08 Dec 2022	28.43	28.50	28.34	28.46	28.46	95,100
07 Dec 2022	28.19	28.38	28.13	28.24	28.24	109,500
06 Dec 2022	28.75	28.82	28.48	28.62	28.62	101,400
05 Dec 2022	29.24	29.40	28.88	28.92	28.92	137,100
02 Dec 2022	28.80	29.21	28.80	29.15	29.15	100,500
01 Dec 2022	29.44	29.44	28.88	29.16	29.16	102,900
30 Nov 2022	29.00	29.12	28.56	29.02	29.02	273,700
29 Nov 2022	28.23	28.27	28.05	28.19	28.19	178,000
28 Nov 2022	27.29	27.40	27.21	27.21	27.21	183,200
25 Nov 2022	27.43	27.85	27.40	27.69	27.69	143,900
23 Nov 2022	27.02	27.43	26.97	27.41	27.41	91,100
22 Nov 2022	26.95	27.24	26.94	27.24	27.24	103,000
21 Nov 2022	26.80	27.00	26.68	27.00	27.00	86,500
18 Nov 2022	27.05	27.17	26.85	27.08	27.08	84,500
17 Nov 2022	26.41	26.89	26.30	26.85	26.85	110,300
16 Nov 2022	27.49	27.50	27.21	27.28	27.28	101,500
15 Nov 2022	28.19	28.23	27.69	27.86	27.86	149,300
14 Nov 2022	27.77	28.16	27.77	27.87	27.87	200,600
11 Nov 2022	28.00	28.12	27.83	28.01	28.01	152,600
10 Nov 2022	27.41	27.96	27.41	27.92	27.92	194,000
09 Nov 2022	27.06	27.13	26.67	26.68	26.68	129,500
08 Nov 2022	26.42	26.72	26.28	26.49	26.49	236,500
07 Nov 2022	26.41	26.48	26.08	26.20	26.20	183,200
04 Nov 2022	25.37	25.79	25.32	25.78	25.78	146,300
03 Nov 2022	24.69	24.86	24.56	24.79	24.79	150,300
02 Nov 2022	25.31	25.64	24.96	24.96	24.96	190,600
01 Nov 2022	25.71	25.71	25.44	25.60	25.60	140,900
31 Oct 2022	25.24	25.41	25.10	25.29	25.29	173,500
28 Oct 2022	25.55	25.80	25.01	25.79	25.79	345,100
27 Oct 2022	25.13	25.32	24.98	25.00	25.00	196,900
26 Oct 2022	24.75	24.97	24.64	24.73	24.73	196,400
25 Oct 2022	24.92	25.31	24.88	25.02	25.02	383,400
24 Oct 2022	24.77	24.96	24.68	24.87	24.87	198,900
21 Oct 2022	25.16	25.69	25.06	25.69	25.69	194,900
20 Oct 2022	25.56	25.79	25.22	25.31	25.31	263,100
19 Oct 2022	25.62	25.82	25.43	25.58	25.58	131,300
18 Oct 2022	25.91	25.94	25.49	25.77	25.77	169,200
17 Oct 2022	25.27	25.55	25.27	25.48	25.48	178,900
14 Oct 2022	24.99	25.05	24.55	24.60	24.60	216,200
13 Oct 2022	23.91	24.94	23.82	24.91	24.91	257,500
12 Oct 2022	24.36	24.41	24.24	24.26	24.26	176,700
11 Oct 2022	24.15	24.37	23.97	24.11	24.11	135,600
10 Oct 2022	24.57	24.58	24.33	24.40	24.40	169,700
07 Oct 2022	24.88	24.93	24.57	24.61	24.61	162,900
06 Oct 2022	24.52	24.66	24.33	24.46	24.46	156,400
05 Oct 2022	24.47	24.70	24.31	24.63	24.63	157,800
04 Oct 2022	24.29	24.80	24.23	24.79	24.79	205,700
03 Oct 2022	23.25	23.70	23.05	23.59	23.59	261,500
30 Sept 2022	23.57	23.57	22.98	23.00	23.00	238,400
29 Sept 2022	23.79	23.83	23.54	23.75	23.75	264,000
28 Sept 2022	23.75	24.17	23.75	24.07	24.07	192,800
27 Sept 2022	24.13	24.22	23.79	24.01	24.01	275,900
26 Sept 2022	24.61	24.78	24.23	24.47	24.47	264,800
23 Sept 2022	25.80	25.98	25.16	25.37	25.37	197,900
22 Sept 2022	25.69	25.72	25.49	25.67	25.67	175,400
21 Sept 2022	26.03	26.23	25.74	25.76	25.76	201,400
20 Sept 2022	26.13	26.29	25.89	26.16	26.16	344,900
19 Sept 2022	25.82	26.31	25.63	26.26	26.26	195,500
16 Sept 2022	25.36	25.87	25.36	25.87	25.87	240,800
15 Sept 2022	25.52	25.63	25.30	25.43	25.43	170,000
14 Sept 2022	25.58	25.61	25.26	25.40	25.40	171,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,693.65+184.19(+0.67%)

HANG SENG21,222.16-438.31(-2.02%)

CRUDE OIL74.39+1.00(+1.36%)

GOLD FUTURES1,881.20+4.60(+0.25%)

DOW33,890.16-35.85(-0.11%)

BTC-GBP19,143.34+4.60(+0.02%)

Shinhan Financial Group Co., Ltd. (SHG)

NIKKEI 225
27,693.65
+184.19(+0.67%)

HANG SENG
21,222.16
-438.31(-2.02%)

CRUDE OIL
74.39
+1.00(+1.36%)

GOLD FUTURES
1,881.20
+4.60(+0.25%)

DOW
33,890.16
-35.85(-0.11%)

BTC-GBP
19,143.34
+4.60(+0.02%)