Shinhan Financial Group C... (SHG)
NYSE: SHG
· Real-Time Price · USD
50.62
0.38 (0.76%)
At close: Oct 03, 2025, 3:59 PM
52.00
2.73%
After-hours: Oct 03, 2025, 07:49 PM EDT
SHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 50.32 | 50.69 | 50.16 | 50.64 | 50.64 | 0.80% | 108,532 |
| Oct 2, 2025 | 50.82 | 50.82 | 50.09 | 50.24 | 50.24 | -0.50% | 167,700 |
| Oct 1, 2025 | 50.39 | 50.56 | 50.16 | 50.49 | 50.49 | 0.24% | 122,244 |
| Sep 30, 2025 | 50.27 | 50.37 | 49.85 | 50.37 | 50.37 | 0.20% | 133,500 |
| Sep 29, 2025 | 50.36 | 50.59 | 50.10 | 50.27 | 50.27 | 2.74% | 134,042 |
| Sep 26, 2025 | 48.87 | 49.08 | 48.63 | 48.93 | 48.93 | 0.10% | 100,600 |
| Sep 25, 2025 | 48.72 | 49.04 | 48.64 | 48.88 | 48.88 | 0.35% | 192,541 |
| Sep 24, 2025 | 49.84 | 49.84 | 48.40 | 48.71 | 48.71 | -2.07% | 417,700 |
| Sep 23, 2025 | 50.14 | 50.32 | 49.64 | 49.74 | 49.74 | -0.34% | 170,642 |
| Sep 22, 2025 | 49.64 | 50.04 | 49.63 | 49.91 | 49.91 | 0.54% | 160,246 |
| Sep 19, 2025 | 49.51 | 49.94 | 49.37 | 49.64 | 49.64 | 0.75% | 209,300 |
| Sep 18, 2025 | 49.89 | 49.89 | 49.23 | 49.27 | 49.27 | -1.48% | 237,049 |
| Sep 17, 2025 | 50.43 | 50.50 | 49.75 | 50.01 | 50.01 | -1.01% | 450,700 |
| Sep 16, 2025 | 50.44 | 50.67 | 50.06 | 50.52 | 50.52 | 1.26% | 388,329 |
| Sep 15, 2025 | 50.00 | 50.04 | 49.78 | 49.89 | 49.89 | 1.05% | 355,900 |
| Sep 12, 2025 | 49.50 | 49.59 | 49.11 | 49.37 | 49.37 | 1.06% | 192,526 |
| Sep 11, 2025 | 49.05 | 49.24 | 48.71 | 48.85 | 48.85 | -0.04% | 182,400 |
| Sep 10, 2025 | 48.80 | 49.22 | 48.75 | 48.87 | 48.87 | 3.14% | 246,425 |
| Sep 9, 2025 | 47.18 | 47.54 | 47.18 | 47.38 | 47.38 | 0.83% | 190,705 |
| Sep 8, 2025 | 46.59 | 46.99 | 46.26 | 46.99 | 46.99 | 0.38% | 234,236 |
Page 1 of 136