Skip to main content

Shinhan Financial Group Ltd ADR (NY: SHG )

34.99 +0.61 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.84 27.84 27.45 27.58 126,545 -0.62(-2.21%)
Oct 28, 2021 28.29 28.31 28.17 28.21 58,793 -0.35(-1.23%)
Oct 27, 2021 29.01 28.98 28.54 28.56 213,353 -1.03(-3.49%)
Oct 26, 2021 29.71 29.51 29.59 66,784 +0.03(+0.09%)
Oct 25, 2021 29.51 29.57 29.43 29.56 80,286 +0.49(+1.70%)
Oct 22, 2021 29.09 29.33 28.94 29.07 127,465 -0.08(-0.26%)
Oct 21, 2021 29.10 29.22 29.06 29.14 61,166 +0.05(+0.18%)
Oct 20, 2021 29.00 29.25 28.97 29.09 97,612 +0.38(+1.31%)
Oct 19, 2021 28.49 28.77 28.49 28.72 71,523 +0.32(+1.14%)
Oct 18, 2021 28.28 28.53 28.28 28.39 81,451 +0.04(+0.15%)
Oct 15, 2021 28.10 28.41 28.10 28.35 119,680 +0.26(+0.94%)
Oct 14, 2021 28.01 28.09 27.84 28.09 114,470 +0.20(+0.70%)
Oct 13, 2021 27.74 27.90 27.48 27.89 131,648 +0.38(+1.36%)
Oct 12, 2021 27.63 27.65 27.49 27.51 99,284 -0.36(-1.29%)
Oct 11, 2021 28.05 28.19 27.83 27.87 93,408 -0.14(-0.49%)
Oct 08, 2021 28.03 28.20 27.97 28.01 94,134 -0.55(-1.94%)
Oct 07, 2021 28.59 28.83 28.56 28.56 88,423 +0.27(+0.96%)
Oct 06, 2021 28.05 28.29 27.74 28.29 107,959 -0.32(-1.10%)
Oct 05, 2021 28.50 28.67 28.25 28.61 88,844 -0.09(-0.33%)
Oct 04, 2021 28.79 28.83 28.43 28.70 88,503 -0.12(-0.41%)
Oct 01, 2021 28.70 28.96 28.60 28.82 64,202 +0.09(+0.30%)
Sep 30, 2021 28.97 29.09 28.67 28.73 109,657 +0.13(+0.45%)
Sep 29, 2021 28.75 28.85 28.58 28.61 88,267 -0.03(-0.09%)
Sep 28, 2021 28.45 28.93 28.45 28.63 120,822 +0.08(+0.30%)
Sep 27, 2021 28.51 28.62 28.30 28.55 127,136 +0.32(+1.14%)
Sep 24, 2021 28.25 28.38 28.17 28.23 153,713 +0.13(+0.45%)
Sep 23, 2021 27.76 28.88 27.76 28.10 133,375 +0.82(+3.02%)
Sep 22, 2021 27.06 27.44 27.06 27.28 94,567 +0.43(+1.61%)
Sep 21, 2021 27.18 27.18 26.82 26.84 74,698 -0.08(-0.31%)
Sep 20, 2021 27.06 27.11 26.63 26.93 128,870 -0.44(-1.61%)
Sep 17, 2021 27.75 27.85 27.34 27.37 166,320 -0.49(-1.76%)
Sep 16, 2021 28.06 28.06 27.73 27.86 83,402 -0.42(-1.50%)
Sep 15, 2021 28.20 28.34 28.06 28.29 123,665 +0.20(+0.69%)
Sep 14, 2021 28.30 28.38 28.02 28.09 120,451 +0.16(+0.58%)
Sep 13, 2021 27.61 27.95 27.47 27.93 91,723 +0.46(+1.67%)
Sep 10, 2021 27.85 27.92 27.45 27.47 119,595 -0.61(-2.17%)
Sep 09, 2021 28.00 28.24 27.99 28.08 143,358 +0.14(+0.52%)
Sep 08, 2021 28.06 28.11 27.86 27.94 67,605 -0.03(-0.09%)
Sep 07, 2021 27.98 28.01 27.74 27.96 102,848 -0.41(-1.43%)
Sep 03, 2021 28.34 28.41 28.21 28.37 77,787 +0.08(+0.30%)
Sep 02, 2021 28.41 28.48 28.28 28.29 114,665 -0.23(-0.80%)
Sep 01, 2021 28.51 28.73 28.48 28.51 97,632 +0.32(+1.14%)
Aug 31, 2021 28.34 28.44 28.17 28.19 93,887 +0.47(+1.68%)
Aug 30, 2021 28.09 28.11 27.71 27.73 82,311 -1.11(-3.85%)
Aug 27, 2021 28.29 28.84 28.29 28.84 149,778 +0.59(+2.10%)
Aug 26, 2021 28.45 28.52 28.16 28.24 99,740 -0.14(-0.48%)
Aug 25, 2021 28.37 28.47 28.33 28.38 58,936 +0.19(+0.66%)
Aug 24, 2021 28.11 28.31 28.01 28.19 71,598 +0.59(+2.15%)
Aug 23, 2021 27.37 27.64 27.33 27.60 198,675 +0.42(+1.56%)
Aug 20, 2021 26.80 27.44 26.61 27.17 301,156 -0.19(-0.68%)
Aug 19, 2021 27.13 27.36 26.87 27.36 145,899 -0.66(-2.36%)
Aug 18, 2021 28.17 28.34 28.02 28.02 90,764 +0.12(+0.43%)
Aug 17, 2021 28.04 28.05 27.72 27.90 68,018 -0.53(-1.88%)
Aug 16, 2021 28.39 28.51 28.21 28.44 64,542 -0.15(-0.53%)
Aug 13, 2021 28.49 28.59 28.25 28.59 86,356 -0.29(-1.00%)
Aug 12, 2021 28.80 28.88 28.56 28.88 86,714 -0.06(-0.20%)
Aug 11, 2021 28.90 28.95 28.76 28.94 68,147 +0.19(+0.65%)
Aug 10, 2021 28.78 28.86 28.62 28.75 124,834 -0.16(-0.56%)
Aug 09, 2021 28.91 29.03 28.83 28.91 50,304 +0.11(+0.38%)
Aug 06, 2021 28.81 28.87 28.63 28.80 77,137 -0.03(-0.09%)
Aug 05, 2021 28.85 28.91 28.69 28.83 39,854 +0.01(+0.03%)
Aug 04, 2021 28.77 28.93 28.77 28.82 61,898 +0.12(+0.41%)
Aug 03, 2021 28.43 28.74 28.28 28.70 76,222 +0.50(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.