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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	45.25	45.56	45.56	45.56	45.07	113,600
July 01, 2025	45.53	45.65	45.65	45.84	45.5	144,600
June 30, 2025	44.87	45.18	45.18	45.23	44.8	137,046
June 27, 2025	44.3	44.32	44.32	44.6	44.16	157,800
June 26, 2025	44.24	44.16	44.16	44.35	43.92	139,500
June 25, 2025	44	44.4	44.4	44.42	43.83	188,109
June 24, 2025	44.29	44.4	44.4	44.54	44.17	325,648
June 23, 2025	43.29	43.18	43.18	43.39	42.81	271,245
June 20, 2025	43.85	43.21	43.21	43.85	42.71	270,838
June 18, 2025	43.23	43.05	43.05	43.41	42.85	169,400
June 17, 2025	44.18	43.49	43.49	44.18	43.45	99,968
June 16, 2025	44.44	44.49	44.49	44.85	44.23	123,818
June 13, 2025	43.32	43.38	43.38	43.58	43.22	92,719
June 12, 2025	43.23	43.61	43.61	43.77	43.03	129,200
June 11, 2025	43.7	43.49	43.49	43.89	43.17	125,538

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