Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
36.75
+0.55 (1.52%)
At close: May 12, 2025, 4:00 PM
36.75
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.02 | 37.02 | 36.56 | 36.75 | 36.75 | 1.52% | 179,616 |
| May 9, 2025 | 36.04 | 36.23 | 35.96 | 36.20 | 36.20 | 0.50% | 95,455 |
| May 8, 2025 | 36.28 | 36.36 | 35.97 | 36.02 | 36.02 | -0.85% | 153,322 |
| May 7, 2025 | 36.62 | 36.62 | 36.17 | 36.33 | 36.33 | -0.85% | 168,699 |
| May 6, 2025 | 36.72 | 36.82 | 36.56 | 36.64 | 36.64 | -0.46% | 107,453 |
| May 5, 2025 | 36.58 | 37.00 | 36.58 | 36.81 | 36.81 | 0.33% | 128,189 |
| May 2, 2025 | 36.40 | 36.81 | 36.22 | 36.69 | 36.69 | 3.47% | 185,550 |
| May 1, 2025 | 36.06 | 36.16 | 35.24 | 35.46 | 35.46 | -1.45% | 265,639 |
| Apr 30, 2025 | 35.75 | 36.06 | 35.57 | 35.98 | 35.98 | 1.64% | 188,831 |
| Apr 29, 2025 | 35.23 | 35.53 | 35.21 | 35.40 | 35.40 | 1.93% | 147,737 |
| Apr 28, 2025 | 34.36 | 34.79 | 34.36 | 34.73 | 34.73 | 0.26% | 161,186 |
| Apr 25, 2025 | 35.00 | 35.00 | 34.19 | 34.64 | 34.64 | 0.14% | 213,286 |
| Apr 24, 2025 | 34.54 | 34.65 | 34.16 | 34.59 | 34.59 | -0.09% | 154,666 |
| Apr 23, 2025 | 34.77 | 34.77 | 34.41 | 34.62 | 34.62 | 0.58% | 135,694 |
| Apr 22, 2025 | 34.14 | 34.44 | 33.89 | 34.42 | 34.42 | 1.41% | 145,041 |
| Apr 21, 2025 | 33.96 | 34.17 | 33.62 | 33.94 | 33.94 | 1.77% | 297,985 |
| Apr 17, 2025 | 33.27 | 33.58 | 33.09 | 33.35 | 33.35 | -0.63% | 180,058 |
| Apr 16, 2025 | 33.30 | 33.77 | 33.27 | 33.56 | 33.56 | 1.02% | 200,681 |
| Apr 15, 2025 | 32.87 | 33.34 | 32.83 | 33.22 | 33.22 | 2.37% | 210,999 |
| Apr 14, 2025 | 32.48 | 32.71 | 31.86 | 32.45 | 32.45 | -0.03% | 269,982 |
| Apr 11, 2025 | 31.39 | 32.52 | 31.39 | 32.46 | 32.46 | 5.63% | 256,475 |
| Apr 10, 2025 | 30.02 | 31.10 | 30.02 | 30.73 | 30.73 | -2.20% | 272,758 |
| Apr 9, 2025 | 29.01 | 31.57 | 29.01 | 31.42 | 31.42 | 8.20% | 369,915 |
| Apr 8, 2025 | 30.99 | 31.40 | 28.76 | 29.04 | 29.04 | -5.50% | 417,564 |
| Apr 7, 2025 | 30.04 | 32.13 | 30.00 | 30.73 | 30.73 | -0.39% | 394,350 |
| Apr 4, 2025 | 31.49 | 31.91 | 30.39 | 30.85 | 30.85 | -3.50% | 365,279 |
| Apr 3, 2025 | 32.26 | 32.43 | 31.95 | 31.97 | 31.97 | -3.91% | 206,344 |
| Apr 2, 2025 | 32.92 | 33.29 | 32.92 | 33.27 | 33.27 | 2.18% | 196,710 |
| Apr 1, 2025 | 32.32 | 32.77 | 32.32 | 32.56 | 32.56 | 1.50% | 183,777 |
| Mar 31, 2025 | 31.34 | 32.18 | 31.34 | 32.08 | 32.08 | 0.66% | 300,032 |
| Mar 28, 2025 | 32.65 | 32.77 | 31.72 | 31.87 | 31.87 | -2.78% | 211,327 |
| Mar 27, 2025 | 32.84 | 33.04 | 32.69 | 32.78 | 32.78 | -0.43% | 168,310 |
| Mar 26, 2025 | 33.39 | 33.39 | 32.82 | 32.92 | 32.92 | -1.61% | 170,016 |
| Mar 25, 2025 | 33.45 | 33.57 | 33.33 | 33.46 | 33.46 | 0.42% | 156,097 |
| Mar 24, 2025 | 33.43 | 33.50 | 33.25 | 33.32 | 33.32 | 2.27% | 205,116 |
| Mar 21, 2025 | 32.54 | 32.72 | 32.47 | 32.58 | 32.58 | 0.28% | 201,509 |
| Mar 20, 2025 | 32.80 | 32.91 | 32.32 | 32.49 | 32.49 | -1.01% | 186,683 |
| Mar 19, 2025 | 32.75 | 32.99 | 32.59 | 32.82 | 32.82 | 1.48% | 353,892 |
| Mar 18, 2025 | 32.50 | 32.50 | 32.07 | 32.34 | 32.34 | -0.77% | 247,131 |
| Mar 17, 2025 | 32.49 | 32.75 | 32.34 | 32.59 | 32.59 | 2.00% | 195,847 |
| Mar 14, 2025 | 31.90 | 31.96 | 31.42 | 31.95 | 31.95 | 1.01% | 211,338 |
| Mar 13, 2025 | 31.62 | 31.83 | 31.52 | 31.63 | 31.63 | 0.70% | 155,758 |
| Mar 12, 2025 | 31.40 | 31.55 | 31.12 | 31.41 | 31.41 | 1.19% | 236,787 |
| Mar 11, 2025 | 31.11 | 31.24 | 30.80 | 31.04 | 31.04 | -0.80% | 373,835 |
| Mar 10, 2025 | 31.45 | 31.76 | 31.15 | 31.29 | 31.29 | -1.48% | 372,496 |
| Mar 7, 2025 | 31.36 | 31.79 | 31.18 | 31.76 | 31.76 | -1.34% | 509,443 |
| Mar 6, 2025 | 32.04 | 32.62 | 31.92 | 32.19 | 32.19 | 1.39% | 289,466 |
| Mar 5, 2025 | 31.37 | 31.81 | 30.98 | 31.75 | 31.75 | -0.16% | 586,620 |
| Mar 4, 2025 | 31.59 | 32.28 | 31.39 | 31.80 | 31.80 | -0.06% | 369,145 |
| Mar 3, 2025 | 32.33 | 32.50 | 31.66 | 31.82 | 31.82 | -0.41% | 368,750 |