Shinhan Financial Group Co Ltd American Depositary Shares
SHG · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $66.19 | $66.62 | $65.00 | $65.59 | -0.46% | 200.45K |
| Oct 29, 2026 | $65.86 | $66.45 | $65.36 | $65.89 | +0.41% | 196.04K |
| Oct 28, 2026 | $65.46 | $66.14 | $64.64 | $65.62 | +1.99% | 294.73K |
| Oct 27, 2026 | $66.37 | $66.37 | $64.23 | $64.34 | -1.38% | 463.12K |
| Oct 26, 2026 | $65.40 | $65.59 | $64.51 | $65.24 | -1.60% | 270.71K |
| Oct 23, 2026 | $66.45 | $66.73 | $65.89 | $66.30 | -2.37% | 294.45K |
| Oct 22, 2026 | $68.40 | $68.92 | $67.55 | $67.91 | -2.74% | 163.19K |
| Oct 21, 2026 | $70.74 | $70.79 | $69.11 | $69.82 | +0.01% | 144.29K |
| Oct 20, 2026 | $69.06 | $70.27 | $69.06 | $69.81 | +0.26% | 172.02K |
| Oct 19, 2026 | $71.38 | $71.38 | $69.51 | $69.63 | -0.97% | 196.99K |
| Oct 16, 2026 | $70.90 | $71.73 | $70.01 | $70.31 | -1.43% | 218.42K |
| Oct 15, 2026 | $70.64 | $71.33 | $69.66 | $71.33 | +0.88% | 259.64K |
| Oct 14, 2026 | $71.30 | $71.59 | $70.25 | $70.71 | -5.20% | 260.42K |
| Oct 13, 2026 | $74.65 | $75.17 | $73.70 | $74.59 | -0.82% | 182.94K |
| Oct 12, 2026 | $75.97 | $76.11 | $75.17 | $75.21 | -0.41% | 130.99K |
| Oct 9, 2026 | $75.06 | $75.58 | $75.06 | $75.52 | +0.19% | 198.89K |
| Oct 8, 2026 | $74.88 | $75.78 | $74.00 | $75.38 | -2.24% | 197.24K |
| Oct 7, 2026 | $76.73 | $77.35 | $75.66 | $77.11 | -1.03% | 148.35K |
| Oct 6, 2026 | $77.89 | $78.40 | $77.30 | $77.91 | -0.70% | 153.70K |
| Oct 5, 2026 | $78.32 | $78.95 | $77.98 | $78.46 | +0.55% | 115.62K |
| Oct 2, 2026 | $78.47 | $78.47 | $76.66 | $78.03 | +1.87% | 360.09K |
| Oct 1, 2026 | $76.08 | $76.65 | $75.01 | $76.60 | -1.38% | 384.04K |
| Sep 30, 2026 | $79.10 | $79.14 | $76.66 | $77.67 | -5.04% | 354.84K |
| Sep 29, 2026 | $81.62 | $81.85 | $80.76 | $81.79 | +0.83% | 201.75K |
| Sep 28, 2026 | $81.31 | $82.18 | $80.99 | $81.12 | +0.21% | 110.77K |
| Sep 25, 2026 | $81.53 | $81.53 | $80.59 | $80.95 | +1.71% | 99.72K |
| Sep 24, 2026 | $79.67 | $80.15 | $79.04 | $79.59 | -0.30% | 106.41K |
| Sep 23, 2026 | $79.80 | $80.39 | $79.27 | $79.83 | -3.54% | 154.11K |
| Sep 22, 2026 | $82.57 | $83.32 | $81.97 | $82.76 | +0.57% | 191.56K |
| Sep 21, 2026 | $82.34 | $83.20 | $82.15 | $82.29 | +2.68% | 116.84K |
| Sep 18, 2026 | $79.87 | $80.46 | $79.34 | $80.14 | -3.00% | 214.43K |
| Sep 17, 2026 | $82.81 | $83.25 | $82.51 | $82.62 | +1.31% | 135.25K |
| Sep 16, 2026 | $82.76 | $83.90 | $80.61 | $81.55 | -1.31% | 169.22K |
| Sep 15, 2026 | $83.31 | $83.35 | $82.08 | $82.63 | -1.76% | 131.01K |
| Sep 14, 2026 | $83.91 | $84.55 | $83.78 | $84.11 | +0.06% | 128.66K |
| 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 | — | 293.56K |
