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

48.77

-1.15(-2.30%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202550.2649.9249.9250.2849.76129,900
August 14, 202550.1649.9449.9450.1649.67115,600
August 13, 202550.6650.4450.4450.6650.22136,049
August 12, 202549.9350.9650.965149.9399,000
August 11, 202549.949.7749.775049.69147,800
August 08, 202549.9850.1550.1550.2249.71116,536
August 07, 202550.2849.949.950.2849.65103,052
August 06, 202549.1949.7449.7449.7449.1989,132
August 05, 20254948.8748.8749.2548.55216,800
August 04, 202547.748.1648.1648.1647.65176,922
August 01, 20254747.2747.2747.346.47259,817
July 31, 202548.7148.748.74948.41183,400
July 30, 202549.3349.1849.1849.4849.01151,938
July 29, 202549.1549.1349.1349.2848.77190,300
July 28, 202548.6748.2648.2648.8247.9229,685
July 25, 202551.5750.9150.915250.13174,500
July 24, 202550.2650.3250.3250.9250.26328,632
July 23, 202549.1749.7649.7649.949.17153,302
July 22, 202549.2349.0849.0849.2548.65243,841
July 21, 202549.649.7249.7249.9749.52128,544
July 18, 202549.5249.2949.2949.5949.06126,500
July 17, 202549.6349.9749.9750.0949.5138,400
July 16, 202550.1649.6849.6850.1649.29430,920
July 15, 202551.4450.3250.3251.4450.15336,200
July 14, 202551.2151.2651.2651.4851.01703,200
July 11, 202549.8449.5949.5950.0649.39335,315
July 10, 202550.0750.2250.2250.6550.07399,917
July 09, 202550.3249.3849.3850.3949.1331,431
July 08, 202551.1750.450.451.2150.19513,392
July 07, 202547.4946.3646.3647.5646.25441,828
July 03, 202546.546.2946.2946.5346.18143,613
July 02, 202545.2545.5645.5645.5645.07113,600
July 01, 202545.5345.6545.6545.8445.5144,600
June 30, 202544.8745.1845.1845.2344.8137,046
June 27, 202544.344.3244.3244.644.16157,800
June 26, 202544.2444.1644.1644.3543.92139,500
June 25, 20254444.444.444.4243.83188,109
June 24, 202544.2944.444.444.5444.17325,648
June 23, 202543.2943.1843.1843.3942.81271,245
June 20, 202543.8543.2143.2143.8542.71270,838
June 18, 202543.2343.0543.0543.4142.85169,400
June 17, 202544.1843.4943.4944.1843.4599,968
June 16, 202544.4444.4944.4944.8544.23123,818
June 13, 202543.3243.3843.3843.5843.2292,719
June 12, 202543.2343.6143.6143.7743.03129,200
June 11, 202543.743.4943.4943.8943.17125,538
June 10, 202543.8444.1344.1344.3543.84155,130
June 09, 202543.9544.2844.2844.4543.75312,545
June 06, 20254342.942.943.0642.71148,400
June 05, 20254342.8742.8743.242.43233,049
June 04, 202543.143.343.343.7742.6270,600
June 03, 202540.3540.5640.5641.4640.28113,900
June 02, 202540.4240.5240.5240.6440.02193,200
May 30, 202541.5741.4641.4641.641.09217,408
May 29, 202541.1641.5441.5441.641.1179,624
May 28, 202540.6840.8840.8840.9240.61132,836
May 27, 202540.840.9540.9540.9740.61168,447
May 23, 202539.2939.939.939.9339.29236,551
May 22, 202538.8238.9238.9238.9738.66178,277
May 21, 202538.7538.838.839.5238.68266,793
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved