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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	48.87	48.93	48.93	49.08	48.63	100,600
September 25, 2025	48.72	48.88	48.88	49.04	48.64	192,541
September 24, 2025	49.84	48.71	48.71	49.84	48.4	417,700
September 23, 2025	50.14	49.74	49.74	50.32	49.64	170,642
September 22, 2025	49.64	49.91	49.91	50.04	49.63	160,246
September 19, 2025	49.51	49.64	49.64	49.94	49.37	209,300
September 18, 2025	49.89	49.27	49.27	49.89	49.23	237,049
September 17, 2025	50.43	50.01	50.01	50.5	49.75	450,700
September 16, 2025	50.44	50.52	50.52	50.67	50.06	388,329
September 15, 2025	50	49.89	49.89	50.04	49.78	355,900
September 12, 2025	49.5	49.37	49.37	49.59	49.11	192,526
September 11, 2025	49.05	48.85	48.85	49.24	48.71	182,400
September 10, 2025	48.8	48.87	48.87	49.22	48.75	246,425
September 09, 2025	47.18	47.38	47.38	47.54	47.18	190,705
September 08, 2025	46.59	46.99	46.99	46.99	46.26	234,236
September 05, 2025	47.02	46.81	46.81	47.11	46.57	136,470
September 04, 2025	46.72	46.9	46.9	46.9	46.44	178,709
September 03, 2025	47.53	47.79	47.79	47.79	47.48	144,312
September 02, 2025	46.44	46.87	46.87	46.87	46.28	181,600
August 29, 2025	46.88	47.23	47.23	47.25	46.73	194,500
August 28, 2025	47.68	48.04	48.04	48.04	47.68	95,600
August 27, 2025	47.12	47.39	47.39	47.4	46.84	118,100
August 26, 2025	46.97	47.23	47.23	47.26	46.77	150,300
August 25, 2025	48.54	47.79	47.79	48.54	47.79	125,005
August 22, 2025	48.25	48.98	48.98	49.11	48.25	98,820
August 21, 2025	48.17	48.11	48.11	48.17	47.93	87,732
August 20, 2025	48.11	48.18	48.18	48.19	47.87	129,118
August 19, 2025	48.62	48.24	48.24	48.7	48.23	203,230
August 18, 2025	48.8	48.74	48.74	48.84	48.6	114,316
August 15, 2025	50.26	49.92	49.92	50.28	49.76	129,900
August 14, 2025	50.16	49.94	49.94	50.16	49.67	115,600
August 13, 2025	50.66	50.44	50.44	50.66	50.22	136,049
August 12, 2025	49.93	50.96	50.96	51	49.93	99,000
August 11, 2025	49.9	49.77	49.77	50	49.69	147,800
August 08, 2025	49.98	50.15	50.15	50.22	49.71	116,536
August 07, 2025	50.28	49.9	49.9	50.28	49.65	103,052
August 06, 2025	49.19	49.74	49.74	49.74	49.19	89,132
August 05, 2025	49	48.87	48.87	49.25	48.55	216,800
August 04, 2025	47.7	48.16	48.16	48.16	47.65	176,922
August 01, 2025	47	47.27	47.27	47.3	46.47	259,817
July 31, 2025	48.71	48.7	48.7	49	48.41	183,400
July 30, 2025	49.33	49.18	49.18	49.48	49.01	151,938
July 29, 2025	49.15	49.13	49.13	49.28	48.77	190,300
July 28, 2025	48.67	48.26	48.26	48.82	47.9	229,685
July 25, 2025	51.57	50.91	50.91	52	50.13	174,500
July 24, 2025	50.26	50.32	50.32	50.92	50.26	328,632
July 23, 2025	49.17	49.76	49.76	49.9	49.17	153,302
July 22, 2025	49.23	49.08	49.08	49.25	48.65	243,841
July 21, 2025	49.6	49.72	49.72	49.97	49.52	128,544
July 18, 2025	49.52	49.29	49.29	49.59	49.06	126,500
July 17, 2025	49.63	49.97	49.97	50.09	49.5	138,400
July 16, 2025	50.16	49.68	49.68	50.16	49.29	430,920
July 15, 2025	51.44	50.32	50.32	51.44	50.15	336,200
July 14, 2025	51.21	51.26	51.26	51.48	51.01	703,200
July 11, 2025	49.84	49.59	49.59	50.06	49.39	335,315
July 10, 2025	50.07	50.22	50.22	50.65	50.07	399,917
July 09, 2025	50.32	49.38	49.38	50.39	49.1	331,431
July 08, 2025	51.17	50.4	50.4	51.21	50.19	513,392
July 07, 2025	47.49	46.36	46.36	47.56	46.25	441,828
July 03, 2025	46.5	46.29	46.29	46.53	46.18	143,613

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