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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70	71.72	71.72	71.72	69.65	236,603
February 19, 2026	69.8	69.59	69.59	69.87	69.18	220,440
February 18, 2026	69.66	69.9	69.9	70.15	69.11	208,533
February 17, 2026	69.34	69.24	69.24	70.33	68.4	175,400
February 13, 2026	69.88	69.83	69.83	70.35	69.08	453,700
February 12, 2026	72.61	69.78	69.78	73.4	69.44	550,007
February 11, 2026	69.38	68.25	68.25	69.99	67.85	385,446
February 10, 2026	66.68	66.7	66.7	67.52	66.44	279,800
February 09, 2026	64.4	64.65	64.65	65.07	64.08	219,900
February 06, 2026	65.02	65.16	65.16	65.64	63.93	271,013
February 05, 2026	60.46	61.79	61.79	62.07	60.46	323,700
February 04, 2026	61.8	60.55	60.55	61.93	60.3	265,626
February 03, 2026	61.26	60.42	60.42	61.73	60.02	314,270
February 02, 2026	57.39	58.55	58.55	58.56	57.29	191,522
January 30, 2026	58.62	58.33	58.33	59.03	57.91	151,600
January 29, 2026	59.35	59.62	59.62	59.83	58.5	147,127
January 28, 2026	59.59	58.91	58.91	59.59	58.21	239,900
January 27, 2026	59.91	60.74	60.74	60.74	59.63	262,300
January 26, 2026	58.18	57.92	57.92	58.4	57.43	179,911
January 23, 2026	57.23	58.25	58.25	58.44	56.86	155,576
January 22, 2026	57.29	57.08	57.08	57.29	56.5	266,700
January 21, 2026	56.05	57.29	57.29	57.33	55.78	453,754
January 20, 2026	54.87	55.64	55.64	55.66	54.6	384,709
January 16, 2026	53.85	53.85	53.85	54.1	53.43	887,020
January 15, 2026	54.52	54.1	54.1	54.78	53.96	120,600
January 14, 2026	54	54.69	54.69	54.71	53.9	126,400
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

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