Shinhan Financial Group Co Ltd American Depositary Shares
SHG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $83.48 | $84.82 | $83.32 | $84.06 | +3.48% | 119.59K |
| Sep 10, 2026 | $81.15 | $81.69 | $80.89 | $81.23 | -0.59% | 113.32K |
| Sep 9, 2026 | $82.20 | $82.68 | $81.25 | $81.71 | -2.19% | 142.06K |
| Sep 8, 2026 | $84.52 | $85.57 | $83.54 | $83.54 | +1.53% | 204.35K |
| Sep 4, 2026 | $80.52 | $82.52 | $80.47 | $82.28 | -2.59% | 191.35K |
| Sep 3, 2026 | $84.34 | $84.65 | $83.75 | $84.47 | +3.76% | 322.69K |
| Sep 2, 2026 | $80.30 | $81.90 | $80.30 | $81.41 | +1.84% | 141.39K |
| Sep 1, 2026 | $79.76 | $81.12 | $79.22 | $79.94 | +0.97% | 155.39K |
| Aug 31, 2026 | $79.29 | $79.57 | $78.83 | $79.17 | +0.03% | 128.98K |
| Aug 28, 2026 | $79.54 | $80.06 | $78.75 | $79.15 | +1.51% | 153.59K |
| Aug 27, 2026 | $77.95 | $78.42 | $77.77 | $77.97 | +0.61% | 114.32K |
| Aug 26, 2026 | $77.26 | $77.92 | $77.19 | $77.50 | +0.90% | 104.00K |
| Aug 25, 2026 | $76.20 | $76.82 | $76.05 | $76.81 | +2.36% | 116.29K |
| Aug 24, 2026 | $74.37 | $75.16 | $74.12 | $75.04 | +0.55% | 160.82K |
| Aug 21, 2026 | $74.91 | $75.11 | $74.41 | $74.63 | +4.07% | 157.58K |
| Aug 20, 2026 | $72.54 | $72.54 | $71.46 | $71.71 | -2.51% | 109.71K |
| Aug 19, 2026 | $75.99 | $76.19 | $73.42 | $73.56 | -1.74% | 196.06K |
| Aug 18, 2026 | $75.23 | $75.51 | $74.58 | $74.86 | -1.40% | 118.22K |
| Aug 17, 2026 | $75.77 | $76.34 | $75.61 | $75.92 | +0.74% | 75.82K |
| Aug 14, 2026 | $75.19 | $75.92 | $75.05 | $75.36 | +0.72% | 105.52K |
| Aug 13, 2026 | $74.49 | $75.09 | $74.33 | $74.82 | +1.57% | 235.78K |
| Aug 12, 2026 | $73.44 | $73.75 | $72.91 | $73.66 | +0.70% | 171.12K |
| Aug 11, 2026 | $73.69 | $74.21 | $73.03 | $73.15 | -1.19% | 193.15K |
| Aug 10, 2026 | $73.96 | $74.17 | $72.91 | $74.03 | -2.35% | 198.88K |
| Aug 7, 2026 | $77.21 | $77.54 | $75.03 | $75.81 | +2.10% | 293.56K |
| Aug 6, 2026 | $74.29 | $74.73 | $73.78 | $74.25 | +2.58% | 167.97K |
| Aug 5, 2026 | $72.24 | $73.28 | $72.18 | $72.38 | +0.99% | 220.13K |
| Aug 4, 2026 | $71.17 | $72.50 | $71.17 | $71.67 | +0.69% | 190.26K |
| Aug 3, 2026 | $71.42 | $71.76 | $70.74 | $71.18 | +1.79% | 199.32K |
| Jul 31, 2026 | $71.57 | $71.57 | $69.60 | $69.93 | -3.34% | 307.39K |
| Jul 30, 2026 | $70.99 | $72.40 | $70.91 | $72.35 | +5.67% | 303.47K |
| Jul 29, 2026 | $68.40 | $69.73 | $68.30 | $68.47 | -1.92% | 250.00K |
| Jul 28, 2026 | $69.76 | $70.18 | $68.81 | $69.81 | -2.36% | 233.03K |
| Jul 27, 2026 | $71.94 | $72.33 | $71.12 | $71.50 | +0.01% | 151.59K |
| Jul 24, 2026 | $73.16 | $73.16 | $71.25 | $71.49 | -0.22% | 412.61K |
| Jul 23, 2026 | $71.04 | $72.90 | $70.70 | $71.65 | +1.42% | 271.46K |
| Jul 22, 2026 | $71.27 | $72.19 | $70.56 | $70.65 | -1.72% | 206.40K |
| Jul 21, 2026 | $71.13 | $72.28 | $71.07 | $71.89 | +4.05% | 180.79K |
| Jul 20, 2026 | $69.40 | $69.85 | $68.73 | $69.09 | -2.36% | 174.72K |
| Jul 17, 2026 | $70.13 | $71.57 | $69.73 | $70.76 | -1.10% | 154.60K |
| Jul 16, 2026 | $71.72 | $72.65 | $71.47 | $71.55 | +0.18% | 173.80K |
| Jul 15, 2026 | $71.40 | $72.12 | $71.15 | $71.42 | +0.21% | 237.88K |
| Jul 14, 2026 | $72.70 | $73.40 | $71.02 | $71.27 | -2.34% | 418.31K |
| Jul 13, 2026 | $73.08 | $73.77 | $72.71 | $72.98 | -0.41% | 206.94K |
| Jul 10, 2026 | $72.91 | $73.80 | $72.85 | $73.28 | +3.83% | 149.99K |
| Jul 9, 2026 | $70.51 | $70.66 | $69.46 | $70.58 | -1.77% | 367.89K |
| Jul 8, 2026 | $70.53 | $71.86 | $70.10 | $71.85 | +0.71% | 240.03K |
| Jul 7, 2026 | $71.53 | $72.07 | $70.71 | $71.34 | +1.21% | 173.97K |
| Jul 6, 2026 | $69.64 | $70.87 | $69.58 | $70.49 | +5.40% | 285.73K |
| Jul 2, 2026 | $66.00 | $67.61 | $65.99 | $66.88 | +6.97% | 271.17K |
| Jul 1, 2026 | $61.99 | $63.00 | $61.59 | $62.52 | -1.15% | 322.58K |
| Jun 30, 2026 | $62.73 | $63.37 | $62.33 | $63.25 | +0.59% | 315.64K |
| Jun 29, 2026 | $62.51 | $63.15 | $62.10 | $62.88 | +4.31% | 278.98K |
| Jun 26, 2026 | $60.04 | $61.03 | $59.78 | $60.28 | -2.76% | 303.86K |
| Jun 25, 2026 | $62.50 | $62.69 | $61.58 | $61.99 | -0.85% | 524.75K |
| Jun 24, 2026 | $63.20 | $63.45 | $62.25 | $62.52 | -4.26% | 380.69K |
| Jun 23, 2026 | $63.94 | $65.87 | $63.94 | $65.30 | -1.30% | 306.50K |
| Jun 22, 2026 | $64.98 | $66.73 | $64.44 | $66.16 | -0.74% | 490.30K |
| Jun 18, 2026 | $66.75 | $67.51 | $66.48 | $66.65 | -1.39% | 267.45K |
| Jun 17, 2026 | $68.65 | $69.33 | $67.38 | $67.59 | — | 325.77K |
