Dark

SHG
Shinhan Financial Group Co Ltd
stock NYSE ADR

At Close

Jul 2, 2026 3:59:49 PM EDT

66.89USD+6.998%(+4.37)263,769

57.59Bid 76.67Ask 19.08Spread

Pre-market

Jul 2, 2026 9:25:30 AM EDT

65.50USD+4.766%(+2.98)200

After-hours

Jul 2, 2026 4:10:30 PM EDT

66.88USD-0.022%(-0.01)20,615

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	66.8900	67.5400	66.1500	66.8900	+6.990%	263,769	0.000%
2026-07-01	61.9900	63.0000	61.5900	62.5200	-1.154%	322,533	+6.990%
2026-06-30	62.7300	63.3700	62.3300	63.2500	+0.588%	315,641	+5.755%
2026-06-29	62.5100	63.1500	62.1000	62.8800	+4.313%	278,976	+6.377%
2026-06-26	60.0400	61.0300	59.7800	60.2800	-2.759%	303,862	+10.965%
2026-06-25	62.5000	62.6900	61.5800	61.9900	-0.848%	524,749	+7.905%
2026-06-24	63.2000	63.4500	62.2500	62.5200	-4.257%	380,688	+6.990%
2026-06-23	63.9400	65.8700	63.9400	65.3000	-1.300%	306,500	+2.435%
2026-06-22	64.9800	66.7300	64.4400	66.1600	-0.735%	490,304	+1.103%
2026-06-18	66.7500	67.5100	66.4800	66.6500	-1.391%	267,452	+0.360%
2026-06-17	68.6500	69.3300	67.3775	67.5900	-4.910%	325,770	-1.036%
2026-06-16	71.3600	71.4500	70.6900	71.0800	+1.907%	188,015	-5.895%
2026-06-15	69.6000	71.2600	69.5400	69.7500	+3.640%	399,679	-4.100%
2026-06-12	66.1600	67.6800	66.1600	67.3000	+2.623%	142,797	-0.609%
2026-06-11	64.8500	65.8250	63.7200	65.5800	+2.038%	301,040	+1.998%
2026-06-10	65.1600	65.7800	64.2400	64.2700	-2.606%	251,740	+4.077%
2026-06-09	66.9400	67.1600	64.6701	65.9900	+3.255%	410,228	+1.364%
2026-06-08	64.8000	64.9250	63.3850	63.9100	-4.853%	277,684	+4.663%
2026-06-05	68.2900	68.9900	67.0401	67.1700	+1.665%	472,262	-0.417%
2026-06-04	64.7300	66.6800	64.7300	66.0700	+3.283%	252,354	+1.241%
2026-06-03	64.0100	64.5700	63.6810	63.9700	-1.463%	261,943	+4.565%
2026-06-02	63.0600	65.1500	63.0600	64.9200	+4.155%	186,259	+3.035%
2026-06-01	62.3500	62.6700	61.5300	62.3300	-1.205%	252,116	+7.316%
2026-05-29	62.9100	63.4561	62.3500	63.0900	+0.127%	358,610	+6.023%
2026-05-28	62.5000	63.4200	62.0161	63.0100	-1.238%	331,358	+6.158%
2026-05-27	64.4000	64.7500	63.1350	63.8000	-1.162%	261,085	+4.843%
2026-05-26	64.7600	65.0299	64.3901	64.5500	+0.373%	167,571	+3.625%
2026-05-22	64.8900	65.3700	64.1700	64.3100	+0.359%	150,812	+4.012%
2026-05-21	63.3500	64.6900	62.9100	64.0800	-0.218%	202,057	+4.385%
2026-05-20	63.4500	64.6800	62.8000	64.2200	+1.646%	233,196	+4.158%
2026-05-19	63.0900	63.9500	62.4800	63.1800	-0.692%	238,443	+5.872%
2026-05-18	64.2600	64.2600	63.1900	63.6200	-0.795%	347,854	+5.140%
2026-05-15	63.7600	64.3500	63.4700	64.1300	-1.897%	172,290	+4.304%
2026-05-14	64.6400	65.8600	64.6400	65.3700	+1.727%	197,556	+2.325%
2026-05-13	64.3900	64.7600	63.7200	64.2600	-2.177%	342,434	+4.093%
2026-05-12	65.0200	65.7100	64.5000	65.6900	-1.440%	269,250	+1.827%
2026-05-11	67.8100	67.8300	66.0700	66.6500	-2.758%	285,212	+0.360%
2026-05-08	68.5300	69.2300	67.2200	68.5400	+1.136%	206,988	-2.407%
2026-05-07	68.7900	68.9200	67.4100	67.7700	-1.080%	205,972	-1.299%
2026-05-06	68.7000	68.7300	67.3100	68.5100	+0.913%	205,082	-2.365%
2026-05-05	66.8500	68.4200	66.8500	67.8900	+2.475%	190,107	-1.473%
2026-05-04	66.6400	67.0800	66.0100	66.2500	-3.072%	156,693	+0.966%
2026-05-01	68.3600	69.1100	67.9600	68.3500	-0.712%	111,653	-2.136%
2026-04-30	67.4300	69.0600	67.3550	68.8400	+3.348%	162,677	-2.833%
2026-04-29	67.1900	67.6300	66.4700	66.6100	-0.433%	231,895	+0.420%
2026-04-28	66.9900	67.6500	66.3800	66.9000	+0.165%	190,628	-0.015%
2026-04-27	67.1400	67.4200	66.4200	66.7900	+0.618%	164,259	+0.150%
2026-04-24	67.2200	67.2900	66.0200	66.3800	-0.525%	215,709	+0.768%
2026-04-23	66.6300	67.4400	66.0600	66.7300	+1.769%	428,736	+0.240%
2026-04-22	67.0500	67.0500	65.0900	65.5700	-1.532%	514,028	+2.013%
2026-04-21	68.3700	68.4250	66.2450	66.5900	-2.361%	178,541	+0.451%
2026-04-20	68.4100	68.8100	68.0500	68.2000	-1.317%	142,028	-1.921%
2026-04-17	68.0000	69.8500	67.9900	69.1100	+2.659%	133,341	-3.212%
2026-04-16	67.0400	68.0000	66.4000	67.3200	+1.877%	236,805	-0.639%
2026-04-15	68.2200	68.3100	65.3950	66.0800	-3.222%	630,292	+1.226%
2026-04-14	67.9600	68.3900	67.5900	68.2800	+0.545%	235,491	-2.036%
2026-04-13	66.6800	68.0500	66.0700	67.9100	+0.891%	259,481	-1.502%
2026-04-10	67.3100	67.6700	66.7700	67.3100	+1.005%	170,644	-0.624%
2026-04-09	65.3500	66.8900	65.3500	66.6400	+0.346%	153,529	+0.375%
2026-04-08	66.2000	66.8200	64.9100	66.4100	+6.171%	250,748	+0.723%
2026-04-07	62.1100	62.6000	61.2900	62.5500	-0.335%	218,077	+6.938%
2026-04-06	62.6600	62.9000	62.1831	62.7600	+0.965%	160,139	+6.581%
2026-04-02	60.5900	62.6599	60.5900	62.1600	-0.544%	164,330	+7.609%
2026-04-01	62.4800	63.1100	62.1100	62.5000	+1.924%	221,264	+7.024%
2026-03-31	58.4500	61.3200	58.4500	61.3200	+2.782%	398,657	+9.083%
2026-03-30	60.3500	60.5500	59.5010	59.6600	-1.923%	234,128	+12.119%
2026-03-27	61.2100	62.0700	60.5500	60.8300	-0.148%	280,852	+9.962%
2026-03-26	61.4600	62.0650	60.9000	60.9200	-1.328%	438,477	+9.800%
2026-03-25	62.0300	62.3650	61.5700	61.7400	+0.899%	340,313	+8.341%
2026-03-24	60.5200	61.4799	59.9300	61.1900	-1.545%	502,187	+9.315%
2026-03-23	61.9000	62.8000	61.5000	62.1500	+0.697%	310,452	+7.627%
2026-03-20	62.7300	63.5400	61.2100	61.7200	-1.516%	532,968	+8.377%
2026-03-19	60.5100	63.1300	60.5100	62.6700	+3.042%	458,772	+6.734%
2026-03-18	61.8000	62.0150	60.7800	60.8200	-0.621%	397,940	+9.980%
2026-03-17	61.2800	61.9100	60.9200	61.2000	+1.224%	274,360	+9.297%
2026-03-16	60.1400	60.9000	59.7200	60.4600	+2.841%	342,182	+10.635%
2026-03-13	59.9500	60.2900	58.7500	58.7900	-0.743%	505,289	+13.778%
2026-03-12	60.1600	60.4150	58.8500	59.2300	-2.357%	386,590	+12.933%
2026-03-11	61.2500	61.2700	60.2700	60.6600	-0.459%	216,975	+10.270%
2026-03-10	61.2800	62.1700	60.4800	60.9400	-1.023%	331,339	+9.764%
2026-03-09	58.8300	61.6200	58.6900	61.5700	+3.081%	337,224	+8.641%
2026-03-06	59.7200	60.3200	58.5500	59.7300	-1.873%	513,249	+11.987%
2026-03-05	62.3900	62.3900	59.7000	60.8700	-4.980%	894,057	+9.890%
2026-03-04	63.2500	64.4300	62.2900	64.0600	+0.455%	583,138	+4.418%
2026-03-03	63.2400	64.0400	61.6000	63.7700	-2.641%	359,651	+4.893%
2026-03-02	64.0000	65.5600	60.6898	65.5000	-1.961%	641,087	+2.122%
2026-02-27	68.2700	68.2700	66.3500	66.8100	-3.926%	283,253	+0.120%
2026-02-26	71.2400	71.2400	68.5800	69.5400	-1.794%	244,200	-3.811%
2026-02-25	70.1500	70.8100	69.9750	70.8100	+0.540%	265,363	-5.536%
2026-02-24	69.4300	70.6200	69.3000	70.4300	+0.729%	233,168	-5.026%
2026-02-23	70.8700	71.1500	69.8000	69.9200	-2.510%	153,135	-4.334%
2026-02-20	70.0000	71.7200	69.6500	71.7200	+3.061%	236,603	-6.735%
2026-02-19	69.8000	69.8700	69.1800	69.5900	-0.443%	220,440	-3.880%
2026-02-18	69.6600	70.1500	69.1125	69.9000	+0.953%	208,533	-4.306%
2026-02-17	69.3400	70.3300	68.4000	69.2400	-0.845%	175,391	-3.394%
2026-02-13	69.8800	70.3500	69.0800	69.8300	+0.072%	453,653	-4.210%
2026-02-12	72.6100	73.4000	69.4350	69.7800	+2.242%	550,007	-4.142%
2026-02-11	69.3800	69.9900	67.8450	68.2500	+2.324%	385,446	-1.993%
2026-02-10	66.6800	67.5200	66.4400	66.7000	+3.171%	279,759	+0.285%
2026-02-09	64.4000	65.0700	64.0800	64.6500	-0.783%	219,886	+3.465%
2026-02-06	65.0200	65.6400	63.9300	65.1600	+5.454%	271,013	+2.655%
2026-02-05	60.4600	62.0650	60.4600	61.7900	+2.048%	323,688	+8.254%
2026-02-04	61.8000	61.9300	60.3000	60.5500	+0.215%	265,626	+10.471%
2026-02-03	61.2600	61.7300	60.0221	60.4200	+3.194%	314,270	+10.708%
2026-02-02	57.3900	58.5600	57.2900	58.5500	+0.377%	191,522	+14.244%
2026-01-30	58.6200	59.0300	57.9050	58.3300	-2.164%	151,575	+14.675%
2026-01-29	59.3500	59.8300	58.5000	59.6200	+1.205%	147,127	+12.194%
2026-01-28	59.5900	59.5900	58.2100	58.9100	-3.013%	239,872	+13.546%
2026-01-27	59.9100	60.7400	59.6300	60.7400	+4.869%	262,271	+10.125%
2026-01-26	58.1800	58.4000	57.4300	57.9200	-0.567%	179,817	+15.487%
2026-01-23	57.2300	58.4400	56.8600	58.2500	+2.050%	155,576	+14.833%
2026-01-22	57.2900	57.2900	56.5000	57.0800	-0.367%	266,681	+17.186%
2026-01-21	56.0500	57.3250	55.7800	57.2900	+2.965%	453,754	+16.757%
2026-01-20	54.8700	55.6600	54.6000	55.6400	+3.324%	383,505	+20.219%
2026-01-16	53.8500	54.1000	53.4300	53.8500	-0.462%	886,452	+24.215%
2026-01-15	54.5200	54.7761	53.9600	54.1000	-1.079%	120,144	+23.641%
2026-01-14	54.0000	54.7100	53.9000	54.6900	+2.801%	126,389	+22.308%
2026-01-13	53.4100	53.5900	53.0300	53.2000	-0.728%	112,831	+25.733%
2026-01-12	53.7100	53.7900	53.2700	53.5900	-0.649%	125,445	+24.818%
2026-01-09	53.4700	54.0000	53.3646	53.9400	+1.563%	160,977	+24.008%
2026-01-08	53.5000	54.0000	52.7820	53.1100	-2.047%	88,319	+25.946%
2026-01-07	54.8100	54.8300	54.0400	54.2200	-2.201%	134,470	+23.368%
2026-01-06	55.9900	55.9900	55.3100	55.4400	-0.395%	140,953	+20.653%
2026-01-05	56.1100	56.2400	55.3000	55.6600	+3.036%	382,370	+20.176%
2026-01-02	53.8700	54.0200	53.3700	54.0200	+0.727%	211,312	+23.825%
2025-12-31	53.7400	53.7400	53.4700	53.6300	-0.372%	65,556	+24.725%
2025-12-30	53.9600	54.0500	53.4350	53.8300	-0.884%	100,658	+24.262%
2025-12-29	54.1300	54.5000	54.1100	54.3100	+0.649%	120,140	+23.163%
2025-12-26	54.1400	54.9299	53.5200	53.9600	-0.332%	126,705	+23.962%
2025-12-24	53.6000	54.2600	53.3200	54.1400	+2.967%	74,845	+23.550%
2025-12-23	51.7300	52.6550	51.5900	52.5800	-1.572%	200,819	+27.216%
2025-12-22	53.6500	53.6500	52.8600	53.4200	+0.206%	111,816	+25.215%
2025-12-19	52.6800	53.4500	52.6800	53.3100	+1.562%	262,847	+25.474%
2025-12-18	52.3100	52.8899	52.3100	52.4900	+0.865%	164,862	+27.434%
2025-12-17	52.1400	52.3700	51.7400	52.0400	-0.153%	137,877	+28.536%
2025-12-16	51.8800	52.3800	51.8800	52.1200	-2.379%	224,003	+28.338%
2025-12-15	53.1400	53.4900	52.9800	53.3900	+0.584%	135,180	+25.286%
2025-12-12	53.1200	53.8050	52.4650	53.0800	+0.038%	256,155	+26.017%
2025-12-11	52.9500	53.2700	52.8950	53.0600	-0.730%	171,757	+26.065%
2025-12-10	53.0400	53.4750	52.8200	53.4500	-0.261%	156,155	+25.145%
2025-12-09	53.4400	53.8900	52.9500	53.5900	+0.393%	103,782	+24.818%
2025-12-08	53.9100	53.9100	53.1000	53.3800	-1.604%	145,409	+25.309%
2025-12-05	54.7900	55.0150	54.1600	54.2500	+0.799%	123,080	+23.300%
2025-12-04	53.8000	54.0899	53.6050	53.8200	-2.571%	145,255	+24.285%
2025-12-03	55.1700	55.3550	54.5000	55.2400	-1.586%	185,909	+21.090%
2025-12-02	55.8500	56.1300	55.1700	56.1300	+2.539%	257,816	+19.170%
2025-12-01	54.8300	55.0500	54.1600	54.7400	+1.202%	183,536	+22.196%
2025-11-28	54.2000	54.3200	53.8540	54.0900	-0.734%	130,179	+23.664%
2025-11-26	54.5100	54.6200	53.9050	54.4900	+1.151%	195,402	+22.756%
2025-11-25	53.6400	54.0700	53.2650	53.8700	+0.880%	267,896	+24.169%
2025-11-24	52.1900	53.4000	51.9550	53.4000	+1.194%	336,909	+25.262%
2025-11-21	51.8100	52.9450	51.7100	52.7700	+2.070%	191,124	+26.758%
2025-11-20	52.7300	52.7300	51.6200	51.7000	-1.804%	259,252	+29.381%
2025-11-19	52.6000	52.9400	52.2228	52.6500	-0.529%	139,324	+27.047%
2025-11-18	52.0000	53.1100	52.0000	52.9300	-0.414%	124,180	+26.374%
2025-11-17	53.6600	53.8295	53.0301	53.1500	-3.311%	116,465	+25.851%
2025-11-14	54.5500	55.1300	54.3600	54.9700	+1.029%	96,211	+21.685%
2025-11-13	54.8000	56.0000	54.3500	54.4100	-0.766%	147,349	+22.937%
2025-11-12	55.1900	55.6800	54.7600	54.8300	+2.104%	301,308	+21.995%
2025-11-11	53.8600	54.1100	53.6100	53.7000	-1.792%	168,089	+24.562%
2025-11-10	54.4900	54.9800	54.0450	54.6800	+2.685%	156,314	+22.330%
2025-11-07	53.5600	53.5600	52.8000	53.2500	-3.287%	183,189	+25.615%
2025-11-06	54.8900	55.4400	54.7050	55.0600	+4.024%	210,848	+21.486%
2025-11-05	52.3800	52.9600	52.0469	52.9300	-0.207%	195,533	+26.374%
2025-11-04	52.7000	53.5650	52.6200	53.0400	+1.183%	229,584	+26.112%
2025-11-03	52.0100	52.5650	52.0100	52.4200	+1.412%	195,558	+27.604%
2025-10-31	51.5500	51.8000	51.0700	51.6900	+0.525%	162,554	+29.406%
2025-10-30	52.2300	52.7200	50.8501	51.4200	-2.336%	409,923	+30.086%
2025-10-29	52.8700	53.3800	52.3300	52.6500	-0.038%	461,333	+27.047%
2025-10-28	52.0000	52.7650	51.7700	52.6700	+0.247%	250,479	+26.998%
2025-10-27	52.3500	52.9900	52.2700	52.5400	+1.841%	225,087	+27.313%
2025-10-24	51.3200	51.6700	51.2450	51.5900	+0.175%	149,569	+29.657%
2025-10-23	51.4800	51.7300	51.2850	51.5000	-1.190%	237,621	+29.883%
2025-10-22	52.1700	52.3200	51.9500	52.1200	0.000%	416,556	+28.338%
2025-10-21	52.1900	52.4800	52.1000	52.1200	-1.530%	258,283	+28.338%
2025-10-20	52.7500	53.4200	52.7500	52.9300	+1.069%	242,334	+26.374%
2025-10-17	51.4600	52.5818	51.4600	52.3700	+1.551%	267,538	+27.726%
2025-10-16	51.6500	52.0800	51.3800	51.5700	+1.877%	311,397	+29.707%
2025-10-15	50.3500	50.8650	50.1600	50.6200	+3.433%	281,918	+32.141%
2025-10-14	47.7900	49.4300	47.0500	48.9400	-1.450%	353,964	+36.678%
2025-10-13	49.7100	49.7400	49.2300	49.6600	+0.669%	201,821	+34.696%
2025-10-10	51.1800	51.3700	49.2900	49.3300	-3.878%	677,694	+35.597%
2025-10-09	51.2900	51.5200	51.0700	51.3200	+0.098%	477,884	+30.339%
2025-10-08	50.3400	51.4250	50.3400	51.2700	+2.294%	382,902	+30.466%
2025-10-07	50.3800	50.5900	49.9150	50.1200	-0.752%	251,533	+33.460%
2025-10-06	50.5000	50.8200	50.3100	50.5000	-0.276%	107,371	+32.455%
2025-10-03	50.3200	50.6900	50.1563	50.6400	+0.796%	108,534	+32.089%
2025-10-02	50.8200	50.8200	50.0900	50.2400	-0.495%	167,671	+33.141%
2025-10-01	50.3900	50.5600	50.1600	50.4900	+0.238%	122,244	+32.482%
2025-09-30	50.2700	50.3700	49.8500	50.3700	+0.199%	133,457	+32.797%
2025-09-29	50.3600	50.5900	50.1000	50.2700	+2.739%	134,042	+33.061%
2025-09-26	48.8700	49.0800	48.6300	48.9300	+0.102%	100,584	+36.705%
2025-09-25	48.7200	49.0400	48.6420	48.8800	+0.349%	192,541	+36.845%
2025-09-24	49.8400	49.8400	48.4000	48.7100	-2.071%	417,686	+37.323%
2025-09-23	50.1400	50.3200	49.6400	49.7400	-0.341%	170,642	+34.479%
2025-09-22	49.6400	50.0400	49.6300	49.9100	+0.544%	160,246	+34.021%
2025-09-19	49.5100	49.9400	49.3700	49.6400	+0.751%	209,293	+34.750%
2025-09-18	49.8900	49.8900	49.2300	49.2700	-1.480%	237,049	+35.762%
2025-09-17	50.4300	50.5000	49.7500	50.0100	-1.010%	450,684	+33.753%
2025-09-16	50.4400	50.6700	50.0600	50.5200	+1.263%	388,329	+32.403%
2025-09-15	50.0000	50.0400	49.7800	49.8900	+1.053%	355,881	+34.075%
2025-09-12	49.5000	49.5900	49.1101	49.3700	+1.064%	192,526	+35.487%
2025-09-11	49.0500	49.2400	48.7100	48.8500	-0.041%	182,356	+36.929%
2025-09-10	48.8000	49.2150	48.7500	48.8700	+3.145%	246,425	+36.873%
2025-09-09	47.1800	47.5400	47.1800	47.3800	+0.830%	190,705	+41.178%
2025-09-08	46.5900	46.9900	46.2600	46.9900	+0.385%	234,236	+42.349%
2025-09-05	47.0000	47.1300	46.5700	46.8100	-0.192%	211,270	+42.897%
2025-09-04	46.7200	46.9000	46.4400	46.9000	-1.862%	178,709	+42.623%
2025-09-03	47.5300	47.7900	47.4800	47.7900	+1.963%	144,312	+39.967%
2025-09-02	46.4400	46.8700	46.2800	46.8700	-0.762%	181,589	+42.714%
2025-08-29	46.8800	47.2500	46.7300	47.2300	-1.686%	194,475	+41.626%
2025-08-28	47.6800	48.0400	47.6800	48.0400	+1.372%	95,560	+39.238%
2025-08-27	47.1200	47.4000	46.8401	47.3900	+0.339%	118,097	+41.148%
2025-08-26	46.9700	47.2600	46.7654	47.2300	-1.172%	150,274	+41.626%
2025-08-25	48.5400	48.5400	47.7900	47.7900	-2.430%	125,005	+39.967%
2025-08-22	48.2500	49.1100	48.2500	48.9800	+1.808%	98,820	+36.566%
2025-08-21	48.1700	48.1700	47.9300	48.1100	-0.145%	87,732	+39.036%
2025-08-20	48.1100	48.1900	47.8700	48.1800	-0.124%	129,118	+38.834%
2025-08-19	48.6200	48.7000	48.2300	48.2400	-1.026%	203,230	+38.661%
2025-08-18	48.8000	48.8400	48.6000	48.7400	-2.364%	114,316	+37.238%
2025-08-15	50.2600	50.2837	49.7600	49.9200	-0.040%	129,879	+33.994%
2025-08-14	50.1600	50.1600	49.6700	49.9400	-0.991%	115,567	+33.941%
2025-08-13	50.6600	50.6600	50.2201	50.4400	-1.020%	136,049	+32.613%
2025-08-12	49.9300	51.0000	49.9300	50.9600	+2.391%	98,998	+31.260%
2025-08-11	49.9000	50.0000	49.6850	49.7700	-0.758%	147,800	+34.398%
2025-08-08	49.9800	50.2200	49.7100	50.1500	+0.501%	116,536	+33.380%
2025-08-07	50.2800	50.2800	49.6541	49.9000	+0.322%	103,052	+34.048%
2025-08-06	49.1900	49.7400	49.1900	49.7400	+1.780%	89,132	+34.479%
2025-08-05	49.0000	49.2490	48.5500	48.8700	+1.474%	216,794	+36.873%
2025-08-04	47.7000	48.1600	47.6500	48.1600	+1.883%	176,922	+38.891%
2025-08-01	47.0000	47.3000	46.4700	47.2700	-2.936%	259,817	+41.506%
2025-07-31	48.7100	48.9990	48.4100	48.7000	-0.976%	183,359	+37.351%
2025-07-30	49.3300	49.4800	49.0100	49.1800	+0.102%	151,938	+36.011%
2025-07-29	49.1500	49.2800	48.7650	49.1300	+1.803%	190,287	+36.149%
2025-07-28	48.6700	48.8150	47.9000	48.2600	-5.205%	229,685	+38.603%
2025-07-25	51.5700	52.0000	50.1300	50.9100	+1.172%	174,469	+31.389%
2025-07-24	50.2600	50.9200	50.2600	50.3200	+1.125%	328,632	+32.929%
2025-07-23	49.1700	49.9000	49.1650	49.7600	+1.385%	153,302	+34.425%
2025-07-22	49.2300	49.2500	48.6450	49.0800	-1.287%	243,841	+36.288%
2025-07-21	49.6000	49.9700	49.5170	49.7200	+0.872%	128,544	+34.533%
2025-07-18	49.5200	49.5900	49.0600	49.2900	-1.361%	126,467	+35.707%
2025-07-17	49.6300	50.0900	49.5000	49.9700	+0.584%	138,367	+33.860%
2025-07-16	50.1600	50.1600	49.2900	49.6800	-1.272%	430,920	+34.642%
2025-07-15	51.4400	51.4400	50.1500	50.3200	-1.834%	336,170	+32.929%
2025-07-14	51.2100	51.4800	51.0100	51.2600	+3.368%	703,169	+30.492%
2025-07-11	49.8400	50.0600	49.3900	49.5900	-1.254%	335,315	+34.886%
2025-07-10	50.0650	50.6460	50.0650	50.2200	+1.701%	399,917	+33.194%
2025-07-09	50.3200	50.3900	49.1000	49.3800	-2.024%	331,431	+35.460%
2025-07-08	51.1700	51.2100	50.1900	50.4000	+8.714%	513,392	+32.718%
2025-07-07	47.4900	47.5550	46.2500	46.3600	+0.151%	441,828	+44.284%
2025-07-03	46.5000	46.5300	46.1750	46.2900	+1.602%	143,613	+44.502%
2025-07-02	45.2500	45.5600	45.0700	45.5600	-0.197%	113,591	+46.817%
2025-07-01	45.5300	45.8400	45.5000	45.6500	+1.040%	144,561	+46.528%
2025-06-30	44.8700	45.2265	44.7950	45.1800	+1.940%	137,046	+48.052%
2025-06-27	44.3000	44.6000	44.1600	44.3200	+0.362%	157,791	+50.925%
2025-06-26	44.2400	44.3500	43.9200	44.1600	-0.541%	139,474	+51.472%
2025-06-25	44.0000	44.4200	43.8309	44.4000	0.000%	188,109	+50.653%
2025-06-24	44.2900	44.5350	44.1700	44.4000	+2.825%	325,648	+50.653%
2025-06-23	43.2900	43.3900	42.8100	43.1800	-0.069%	271,245	+54.910%
2025-06-20	43.8500	43.8500	42.7100	43.2100	+0.372%	270,838	+54.802%
2025-06-18	43.2300	43.4050	42.8500	43.0500	-1.012%	169,381	+55.377%
2025-06-17	44.1800	44.1800	43.4500	43.4900	-2.248%	99,968	+53.805%
2025-06-16	44.4400	44.8450	44.2300	44.4900	+2.559%	123,818	+50.348%
2025-06-13	43.3200	43.5844	43.2200	43.3800	-0.527%	92,719	+54.195%
2025-06-12	43.2300	43.7700	43.0300	43.6100	+0.276%	129,169	+53.382%
2025-06-11	43.7000	43.8900	43.1700	43.4900	-1.450%	125,538	+53.805%
2025-06-10	43.8400	44.3500	43.8400	44.1300	-0.339%	155,130	+51.575%
2025-06-09	43.9500	44.4500	43.7500	44.2800	+3.217%	312,545	+51.061%
2025-06-06	43.0000	43.0600	42.7100	42.9000	+0.070%	148,400	+55.921%
2025-06-05	43.0000	43.2000	42.4300	42.8700	-0.993%	233,049	+56.030%
2025-06-04	43.1000	43.7700	42.6000	43.3000	+6.755%	270,588	+54.480%
2025-06-03	40.3500	41.4600	40.2800	40.5600	+0.099%	113,881	+64.916%
2025-06-02	40.4200	40.6400	40.0200	40.5200	-2.267%	193,172	+65.079%
2025-05-30	41.5700	41.6000	41.0900	41.4600	-0.193%	217,408	+61.336%
2025-05-29	41.1600	41.6000	41.1000	41.5400	+1.614%	179,624	+61.026%
2025-05-28	40.6800	40.9200	40.6100	40.8800	-0.171%	132,836	+63.625%
2025-05-27	40.8000	40.9737	40.6100	40.9500	+2.632%	168,447	+63.346%
2025-05-23	39.2900	39.9300	39.2900	39.9000	+2.518%	236,551	+67.644%
2025-05-22	38.8200	38.9700	38.6600	38.9200	+0.309%	203,377	+71.865%
2025-05-21	38.7500	39.5200	38.6800	38.8000	+0.753%	266,793	+72.397%
2025-05-20	38.7400	38.7500	38.3900	38.5100	+1.156%	118,489	+73.695%
2025-05-19	37.2000	38.1000	37.2000	38.0700	+2.146%	244,542	+75.703%
2025-05-16	37.2700	37.6100	37.1350	37.2700	-0.187%	116,422	+79.474%
2025-05-15	37.2000	37.4200	37.0518	37.3400	+0.728%	104,503	+79.138%
2025-05-14	37.0100	37.2000	36.8650	37.0700	+0.953%	213,966	+80.442%
2025-05-13	36.5700	36.7500	36.1700	36.7200	-0.082%	166,181	+82.162%
2025-05-12	37.0200	37.0200	36.5600	36.7500	+1.519%	179,616	+82.014%
2025-05-09	36.0400	36.2336	35.9600	36.2000	+0.500%	95,455	+84.779%
2025-05-08	36.2800	36.3550	35.9650	36.0200	-0.853%	153,322	+85.702%
2025-05-07	36.6200	36.6200	36.1700	36.3300	-0.846%	168,699	+84.118%
2025-05-06	36.7200	36.8200	36.5550	36.6400	-0.462%	107,453	+82.560%
2025-05-05	36.5800	37.0000	36.5800	36.8100	+0.327%	128,189	+81.717%
2025-05-02	36.4000	36.8099	36.2200	36.6900	+3.469%	185,550	+82.311%
2025-05-01	36.0600	36.1600	35.2400	35.4600	-1.445%	265,639	+88.635%
2025-04-30	35.7500	36.0600	35.5650	35.9800	+1.638%	188,831	+85.909%
2025-04-29	35.2300	35.5300	35.2100	35.4000	+1.929%	147,737	+88.955%
2025-04-28	34.3600	34.7899	34.3600	34.7300	+0.260%	161,186	+92.600%
2025-04-25	35.0000	35.0000	34.1850	34.6400	+0.145%	213,286	+93.100%
2025-04-24	34.5400	34.6500	34.1600	34.5900	-0.087%	154,666	+93.380%
2025-04-23	34.7700	34.7700	34.4100	34.6200	+0.581%	135,694	+93.212%
2025-04-22	34.1400	34.4400	33.8900	34.4200	+1.414%	145,041	+94.335%
2025-04-21	33.9600	34.1651	33.6200	33.9400	+1.769%	297,985	+97.083%
2025-04-17	33.2700	33.5800	33.0900	33.3500	-0.626%	180,058	+100.570%
2025-04-16	33.3000	33.7700	33.2700	33.5600	+1.023%	200,681	+99.315%
2025-04-15	32.8700	33.3350	32.8300	33.2200	+2.373%	210,999	+101.355%
2025-04-14	32.4800	32.7100	31.8600	32.4500	-0.031%	269,982	+106.133%
2025-04-11	31.3900	32.5200	31.3900	32.4600	+5.630%	256,475	+106.069%
2025-04-10	30.0200	31.0999	30.0200	30.7300	-2.196%	272,758	+117.670%
2025-04-09	29.0100	31.5700	29.0100	31.4200	+8.196%	369,915	+112.890%
2025-04-08	30.9900	31.4000	28.7600	29.0400	-5.500%	417,564	+130.337%
2025-04-07	30.0400	32.1300	30.0000	30.7300	-0.389%	394,350	+117.670%
2025-04-04	31.4900	31.9100	30.3900	30.8500	-3.503%	365,279	+116.823%
2025-04-03	32.2600	32.4300	31.9500	31.9700	-3.907%	206,344	+109.227%
2025-04-02	32.9200	33.2900	32.9200	33.2700	+2.181%	196,710	+101.052%
2025-04-01	32.3200	32.7700	32.3200	32.5600	+1.496%	183,777	+105.436%
2025-03-31	31.3400	32.1800	31.3400	32.0800	+0.659%	300,032	+108.510%
2025-03-28	32.6500	32.7700	31.7200	31.8700	-2.776%	211,327	+109.884%
2025-03-27	32.8400	33.0400	32.6900	32.7800	-0.425%	168,310	+104.057%
2025-03-26	33.3900	33.3900	32.8200	32.9200	-1.614%	169,300	+103.190%
2025-03-25	33.4500	33.5700	33.3300	33.4600	+0.420%	155,597	+99.910%
2025-03-24	33.4300	33.5000	33.2500	33.3200	+2.271%	203,325	+100.750%
2025-03-21	32.5400	32.7193	32.4700	32.5800	+0.277%	200,659	+105.310%
2025-03-20	32.8000	32.9100	32.3154	32.4900	-1.005%	186,110	+105.879%
2025-03-19	32.7500	32.9860	32.5900	32.8200	+1.484%	353,492	+103.809%
2025-03-18	32.5000	32.5000	32.0700	32.3400	-0.767%	247,131	+106.834%
2025-03-17	32.4900	32.7500	32.3400	32.5900	+2.003%	194,385	+105.247%
2025-03-14	31.9000	31.9600	31.4206	31.9500	+1.012%	210,608	+109.358%
2025-03-13	31.6200	31.8300	31.5200	31.6300	+0.700%	153,824	+111.476%
2025-03-12	31.4000	31.5500	31.1200	31.4100	+1.192%	235,974	+112.958%
2025-03-11	31.1100	31.2400	30.8000	31.0400	-0.799%	373,108	+115.496%
2025-03-10	31.4500	31.7600	31.1500	31.2900	-1.480%	371,794	+113.774%
2025-03-07	31.3600	31.7900	31.1800	31.7600	-1.336%	508,743	+110.611%
2025-03-06	32.0400	32.6200	31.9200	32.1900	+1.386%	288,719	+107.797%
2025-03-05	31.3700	31.8100	30.9750	31.7500	-0.157%	585,768	+110.677%
2025-03-04	31.5900	32.2750	31.3900	31.8000	-0.063%	369,045	+110.346%
2025-03-03	32.3300	32.5000	31.6600	31.8200	-0.407%	368,309	+110.214%
2025-02-28	31.8400	32.0500	31.6800	31.9500	-2.828%	257,456	+109.358%
2025-02-27	33.5000	33.5000	32.8700	32.8800	-1.675%	488,998	+103.437%
2025-02-26	33.1600	33.6500	33.1600	33.4400	+1.765%	264,158	+100.030%
2025-02-25	32.9700	32.9700	32.5450	32.8600	-1.024%	352,464	+103.561%
2025-02-24	33.3000	33.4423	33.0450	33.2000	-1.279%	358,262	+101.476%
2025-02-21	34.0100	34.0100	33.3500	33.6300	-1.552%	583,913	+98.900%
2025-02-20	33.4300	34.2900	33.4077	34.1600	+0.708%	558,612	+95.814%
2025-02-19	33.7700	34.0100	33.6650	33.9200	-1.223%	250,037	+97.199%
2025-02-18	34.0500	34.3700	33.7150	34.3400	+1.448%	699,160	+94.787%
2025-02-14	34.1300	34.1300	33.7850	33.8500	-0.558%	206,614	+97.607%
2025-02-13	33.8700	34.0500	33.4100	34.0400	+0.295%	325,241	+96.504%
2025-02-12	33.7500	34.1300	33.5100	33.9400	-0.644%	232,624	+97.083%
2025-02-11	34.0500	34.2100	33.9000	34.1600	-0.582%	144,071	+95.814%
2025-02-10	33.9300	34.4760	33.9300	34.3600	+1.928%	216,369	+94.674%
2025-02-07	34.1400	34.3600	33.6200	33.7100	-2.459%	143,629	+98.428%
2025-02-06	34.7600	34.8100	34.2600	34.5600	-1.762%	150,284	+93.547%
2025-02-05	35.3900	35.3900	34.9600	35.1800	-0.396%	135,179	+90.136%
2025-02-04	34.8800	35.3600	34.8800	35.3200	+2.436%	100,698	+89.383%
2025-02-03	34.2800	34.6200	34.0300	34.4800	-1.542%	186,722	+93.997%
2025-01-31	35.5300	35.5950	35.0200	35.0200	-1.380%	198,215	+91.005%
2025-01-30	35.6000	35.6887	35.2700	35.5100	+0.566%	137,443	+88.369%
2025-01-29	35.4400	35.7150	35.1600	35.3100	-0.170%	106,141	+89.436%
2025-01-28	35.1300	35.4487	35.0500	35.3700	+0.426%	180,552	+89.115%
2025-01-27	35.0100	35.2600	34.6500	35.2200	+0.171%	254,102	+89.920%
2025-01-24	35.7700	35.7700	35.1100	35.1600	-0.509%	151,626	+90.245%
2025-01-23	35.2900	35.5200	35.0450	35.3400	+0.341%	138,783	+89.276%
2025-01-22	35.4400	35.5100	35.1300	35.2200	-0.761%	245,042	+89.920%
2025-01-21	34.9500	35.5500	34.7400	35.4900	+2.750%	211,725	+88.476%
2025-01-17	34.5500	34.6600	34.2500	34.5400	-1.032%	279,315	+93.660%
2025-01-16	34.8200	34.9700	34.5700	34.9000	-1.189%	312,716	+91.662%
2025-01-15	35.3600	35.4800	35.1000	35.3200	+2.645%	118,362	+89.383%
2025-01-14	34.4000	34.5600	34.0200	34.4100	-0.290%	272,210	+94.391%
2025-01-13	33.6900	34.5100	33.6900	34.5100	+2.647%	160,947	+93.828%
2025-01-10	33.5600	33.9150	33.4400	33.6200	-0.178%	207,952	+98.959%

.dark-mode .VpjPWB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VpjPWB{ color: #333333; background-color: white; border: 2px solid #333333; }SHGShinhan Financial Group Co Ltdstock NYSE ADR

SHG
Shinhan Financial Group Co Ltd
stock NYSE ADR