Shinhan Financial Group Co., Ltd. - SHG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	53.41	53.2	53.2	53.59	53.09	101,745
January 12, 2026	53.71	53.59	53.59	53.79	53.27	112,449
January 09, 2026	53.47	53.94	53.94	54	53.36	161,449
January 08, 2026	53.5	53.11	53.11	54	52.78	88,319
January 07, 2026	54.81	54.22	54.22	54.83	54.04	134,609
January 06, 2026	55.99	55.44	55.44	55.99	55.31	141,000
January 05, 2026	56.11	55.66	55.66	56.24	55.3	382,400
January 02, 2026	53.87	54.02	54.02	54.02	53.37	211,412
December 31, 2025	53.74	53.63	53.63	53.74	53.47	65,736
December 30, 2025	53.96	53.83	53.83	54.05	53.44	101,000
December 29, 2025	54.13	54.31	54.31	54.5	54.11	120,450
December 26, 2025	54.14	53.96	53.96	54.93	53.52	127,201
December 24, 2025	53.6	54.14	54.14	54.26	53.32	75,145
December 23, 2025	51.73	52.58	52.58	52.66	51.59	201,718
December 22, 2025	53.65	53.42	53.42	53.65	52.86	112,020
December 19, 2025	52.68	53.31	53.31	53.45	52.68	263,521
December 18, 2025	52.31	52.49	52.49	52.89	52.31	164,900
December 17, 2025	52.14	52.04	52.04	52.37	51.74	138,000
December 16, 2025	51.88	52.12	52.12	52.38	51.88	224,003
December 15, 2025	53.14	53.39	53.39	53.49	52.98	135,200
December 12, 2025	53.12	53.08	53.08	53.81	52.47	256,155
December 11, 2025	52.95	53.06	53.06	53.27	52.9	171,800
December 10, 2025	53.04	53.45	53.45	53.48	52.82	156,200
December 09, 2025	53.44	53.59	53.59	53.89	52.95	103,800
December 08, 2025	53.91	53.38	53.38	53.91	53.1	145,409
December 05, 2025	54.79	54.25	54.25	55.02	54.16	123,100
December 04, 2025	53.8	53.82	53.82	54.07	53.6	141,746
December 03, 2025	55.17	55.24	55.24	55.36	54.5	185,900
December 02, 2025	55.85	56.13	56.13	56.13	55.17	257,776
December 01, 2025	54.83	54.74	54.74	55.05	54.16	183,536
November 28, 2025	54.2	54.09	54.09	54.32	53.85	130,200
November 26, 2025	54.51	54.49	54.49	54.62	53.91	195,402
November 25, 2025	53.64	53.87	53.87	54.07	53.27	267,900
November 24, 2025	52.19	53.4	53.4	53.4	51.96	336,909
November 21, 2025	51.81	52.77	52.77	52.95	51.71	191,124
November 20, 2025	52.73	51.7	51.7	52.73	51.62	259,300
November 19, 2025	52.6	52.65	52.65	52.94	52.22	139,324
November 18, 2025	52	52.93	52.93	53.11	52	124,180
November 17, 2025	53.66	53.15	53.15	53.83	53.03	116,500
November 14, 2025	54.55	54.97	54.97	55.13	54.36	96,211
November 13, 2025	54.8	54.41	54.41	56	54.35	147,349
November 12, 2025	55.19	54.83	54.83	55.68	54.76	301,308
November 11, 2025	53.86	53.7	53.7	54.11	53.61	168,100
November 10, 2025	54.49	54.68	54.68	54.98	54.05	156,314
November 07, 2025	53.56	53.25	53.25	53.56	52.8	183,200
November 06, 2025	54.89	55.06	55.06	55.44	54.71	210,848
November 05, 2025	52.38	52.93	52.93	52.96	52.05	195,533
November 04, 2025	52.7	53.04	53.04	53.57	52.62	229,584
November 03, 2025	52.01	52.42	52.42	52.57	52.01	195,600
October 31, 2025	51.55	51.69	51.69	51.8	51.07	162,600
October 30, 2025	52.23	51.42	51.42	52.72	50.85	409,923
October 29, 2025	52.87	52.65	52.65	53.38	52.33	461,333
October 28, 2025	52	52.67	52.67	52.77	51.77	250,500
October 27, 2025	52.35	52.54	52.54	52.99	52.27	225,087
October 24, 2025	51.32	51.59	51.59	51.67	51.25	149,600
October 23, 2025	51.48	51.5	51.5	51.73	51.29	237,621
October 22, 2025	52.17	52.12	52.12	52.32	51.95	416,556
October 21, 2025	52.19	52.12	52.12	52.48	52.1	258,300
October 20, 2025	52.75	52.93	52.93	53.42	52.75	242,334
October 17, 2025	51.46	52.37	52.37	52.58	51.46	267,538

Shinhan Financial Group Co., Ltd. (SHG) NYSE