Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shinhan Financial Group Ltd ADR (NY: SHG )

36.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.57 11.62 11.57 11.62 20,574 -0.28(-2.36%)
Apr 29, 2004 11.93 12.01 11.87 11.90 11,800 -0.36(-2.97%)
Apr 28, 2004 12.16 12.29 12.16 12.26 18,153 -0.52(-4.08%)
Apr 27, 2004 12.81 12.82 12.71 12.78 16,338 -0.29(-2.22%)
Apr 26, 2004 13.14 13.14 13.05 13.07 13,615 -0.41(-3.04%)
Apr 23, 2004 13.30 13.48 13.30 13.48 11,800 +0.10(+0.74%)
Apr 22, 2004 13.39 13.39 13.39 13.39 605 -0.02(-0.17%)
Apr 21, 2004 12.97 13.55 12.97 13.41 68,077 +0.79(+6.26%)
Apr 20, 2004 12.59 12.63 12.59 12.62 5,143 +0.07(+0.53%)
Apr 19, 2004 12.56 12.58 12.51 12.55 20,271 -0.17(-1.35%)
Apr 16, 2004 12.72 12.72 12.69 12.72 1,815 -0.03(-0.26%)
Apr 15, 2004 12.72 12.76 12.72 12.76 907 -0.03(-0.26%)
Apr 14, 2004 12.82 12.89 12.69 12.79 9,076 -0.19(-1.43%)
Apr 13, 2004 13.11 13.11 12.98 12.98 10,892 -0.14(-1.03%)
Apr 12, 2004 13.07 13.15 13.07 13.11 6,051 +0.07(+0.56%)
Apr 08, 2004 13.02 13.09 13.02 13.04 3,630 +0.02(+0.13%)
Apr 07, 2004 12.99 13.05 12.99 13.02 1,815 +0.00(+0.00%)
Apr 06, 2004 13.02 13.04 13.01 13.02 8,774 +0.23(+1.83%)
Apr 05, 2004 12.63 12.84 12.63 12.79 21,179 +0.19(+1.47%)
Apr 02, 2004 12.59 12.60 12.53 12.60 14,220 +0.48(+3.95%)
Apr 01, 2004 12.06 12.12 12.06 12.12 10,589 +0.09(+0.77%)
Mar 31, 2004 12.08 12.08 11.92 12.03 36,005 -0.07(-0.55%)
Mar 30, 2004 11.98 12.10 11.98 12.10 6,051 -0.07(-0.54%)
Mar 29, 2004 12.10 12.16 12.10 12.16 3,025 +0.17(+1.38%)
Mar 26, 2004 12.03 12.03 12.00 12.00 1,210 +0.19(+1.57%)
Mar 25, 2004 11.87 11.87 11.78 11.81 63,236 -0.00(-0.03%)
Mar 24, 2004 11.87 11.90 11.82 11.82 87,139 -0.08(-0.67%)
Mar 23, 2004 11.83 11.93 11.83 11.89 66,564 +0.26(+2.24%)
Mar 22, 2004 11.67 11.67 11.63 11.63 3,630 -0.58(-4.76%)
Mar 19, 2004 12.23 12.23 12.21 12.22 3,630 +0.31(+2.61%)
Mar 18, 2004 11.96 11.96 11.90 11.90 6,959 +0.03(+0.25%)
Mar 17, 2004 11.87 11.88 11.87 11.88 65,656 +0.62(+5.52%)
Mar 16, 2004 11.44 11.45 11.06 11.25 72,918 -0.38(-3.29%)
Mar 15, 2004 11.75 11.75 11.64 11.64 3,933 -0.06(-0.54%)
Mar 12, 2004 11.70 11.70 11.70 11.70 4,538 -0.16(-1.37%)
Mar 11, 2004 11.93 11.93 11.86 11.86 26,323 -0.04(-0.31%)
Mar 10, 2004 12.07 12.10 11.90 11.90 10,892 -0.70(-5.59%)
Mar 09, 2004 12.67 12.68 12.60 12.60 5,446 -0.07(-0.55%)
Mar 08, 2004 12.69 12.71 12.67 12.67 11,497 -0.02(-0.13%)
Mar 05, 2004 12.69 12.70 12.68 12.69 14,523 -0.04(-0.29%)
Mar 04, 2004 12.72 12.72 12.69 12.72 10,287 +0.10(+0.81%)
Mar 03, 2004 12.64 12.64 12.62 12.62 4,841 +0.43(+3.50%)
Mar 02, 2004 12.26 12.28 12.20 12.20 8,471 -0.07(-0.54%)
Mar 01, 2004 12.26 12.28 12.26 12.26 39,938 +0.00(+0.00%)
Feb 27, 2004 12.31 12.31 12.25 12.26 98,939 -0.20(-1.62%)
Feb 26, 2004 12.46 12.46 12.46 12.46 907 -0.03(-0.24%)
Feb 25, 2004 12.49 12.50 12.49 12.49 5,446 +0.00(+0.00%)
Feb 24, 2004 12.49 12.49 12.49 12.49 605 +0.03(+0.26%)
Feb 23, 2004 12.48 12.48 12.46 12.46 4,538 -0.17(-1.36%)
Feb 20, 2004 12.66 12.66 12.63 12.63 4,235 -0.06(-0.47%)
Feb 19, 2004 12.89 12.89 12.56 12.69 76,549 -0.23(-1.79%)
Feb 18, 2004 12.97 12.99 12.92 12.92 8,774 -0.18(-1.34%)
Feb 17, 2004 13.19 13.19 13.10 13.10 13,010 +0.16(+1.20%)
Feb 13, 2004 12.94 12.99 12.89 12.94 62,026 +0.66(+5.41%)
Feb 12, 2004 12.39 12.39 12.28 12.28 9,984 +0.45(+3.80%)
Feb 11, 2004 11.90 11.90 11.83 11.83 6,656 +0.24(+2.11%)
Feb 10, 2004 11.63 11.63 11.58 11.58 4,841 -0.24(-2.04%)
Feb 09, 2004 11.57 11.89 11.57 11.83 44,779 +0.90(+8.26%)
Feb 06, 2004 10.91 10.92 10.91 10.92 5,143 +0.07(+0.61%)
Feb 05, 2004 10.88 10.89 10.84 10.86 9,076 -0.02(-0.18%)
Feb 04, 2004 10.89 10.89 10.82 10.88 19,061 +0.04(+0.33%)
Feb 03, 2004 10.91 10.92 10.82 10.84 132,524 -0.23(-2.09%)
Feb 02, 2004 11.07 11.07 11.04 11.07 38,728 +0.07(+0.60%)
Jan 30, 2004 11.07 11.12 11.01 11.01 7,261 -0.03(-0.30%)
Jan 29, 2004 11.15 11.15 11.04 11.04 15,128 -0.12(-1.04%)
Jan 28, 2004 11.20 11.24 11.15 11.15 5,446 -0.00(-0.03%)
Jan 27, 2004 11.24 11.24 11.15 11.16 2,420 -0.08(-0.71%)
Jan 26, 2004 11.32 11.32 11.24 11.24 2,117 -0.25(-2.16%)
Jan 23, 2004 11.44 11.49 11.44 11.49 2,117 -0.03(-0.29%)
Jan 22, 2004 11.52 11.52 11.52 11.52 6,051 +0.00(+0.00%)
Jan 21, 2004 11.60 11.60 11.52 11.52 4,538 -0.08(-0.71%)
Jan 20, 2004 11.27 11.65 11.24 11.60 20,877 +0.83(+7.67%)
Jan 16, 2004 10.84 10.84 10.77 10.77 1,815 -0.07(-0.61%)
Jan 15, 2004 10.91 10.91 10.84 10.84 3,025 -0.15(-1.35%)
Jan 14, 2004 10.75 11.04 10.75 10.99 38,425 +0.25(+2.31%)
Jan 13, 2004 10.91 10.91 10.74 10.74 23,600 -0.41(-3.70%)
Jan 12, 2004 10.97 11.15 10.91 11.15 38,728 +0.74(+7.14%)
Jan 09, 2004 10.38 10.41 10.38 10.41 1,512 +0.23(+2.27%)
Jan 08, 2004 10.11 10.18 10.11 10.18 5,446 -0.40(-3.75%)
Jan 07, 2004 10.58 10.58 10.58 10.58 2,117 -0.02(-0.16%)
Jan 06, 2004 10.58 10.63 10.58 10.59 150,375 -0.15(-1.38%)
Jan 05, 2004 10.71 10.74 10.71 10.74 8,169 +0.05(+0.46%)
Jan 02, 2004 10.64 10.74 10.64 10.69 6,353 +0.10(+0.94%)
Dec 31, 2003 10.46 10.59 10.46 10.59 6,051 +0.25(+2.40%)
Dec 30, 2003 10.25 10.34 10.25 10.34 7,866 +0.31(+3.13%)
Dec 29, 2003 9.932 10.08 9.932 10.03 4,538 -0.21(-2.10%)
Dec 26, 2003 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Dec 24, 2003 10.51 10.51 10.25 10.25 7,866 -0.25(-2.36%)
Dec 23, 2003 10.25 10.51 10.25 10.49 75,944 +0.25(+2.42%)
Dec 22, 2003 10.08 10.25 10.08 10.25 7,866 +0.30(+3.06%)
Dec 19, 2003 9.932 9.932 9.932 9.942 9,076 +0.01(+0.10%)
Dec 18, 2003 9.849 9.932 9.849 9.932 8,774 -0.07(-0.66%)
Dec 17, 2003 9.998 9.998 9.998 9.998 5,748 -0.17(-1.63%)
Dec 16, 2003 10.16 10.16 10.16 10.16 9,076 +0.45(+4.59%)
Dec 15, 2003 9.717 9.717 9.717 9.717 0 +0.00(+0.00%)
Dec 12, 2003 9.717 9.717 9.717 9.717 0 +0.00(+0.00%)
Dec 11, 2003 9.717 9.717 9.717 9.717 6,051 +0.00(+0.00%)
Dec 10, 2003 9.717 9.717 9.717 9.717 3,328 -0.03(-0.34%)
Dec 09, 2003 9.750 9.750 9.750 9.750 907 -0.09(-0.87%)
Dec 08, 2003 9.836 9.836 9.836 9.836 3,328 +0.00(+0.03%)
Dec 05, 2003 9.915 9.915 9.915 9.833 0 -0.08(-0.83%)
Dec 04, 2003 9.915 9.915 9.915 9.915 35,097 +0.17(+1.69%)
Dec 03, 2003 9.750 9.750 9.750 9.750 6,353 +0.00(+0.00%)
Dec 02, 2003 9.800 9.816 9.750 9.750 10,589 -0.33(-3.28%)
Dec 01, 2003 9.948 9.948 9.948 10.08 5,748 +0.41(+4.27%)
Nov 28, 2003 9.783 9.783 9.667 9.667 3,328 -0.15(-1.52%)
Nov 26, 2003 9.816 9.816 9.816 9.816 5,143 +0.53(+5.69%)
Nov 25, 2003 9.287 9.287 9.287 9.287 907 -0.02(-0.18%)
Nov 24, 2003 8.924 9.304 8.904 9.304 22,389 -0.45(-4.61%)
Nov 21, 2003 9.753 9.753 9.753 9.753 0 +0.00(+0.00%)
Nov 20, 2003 9.753 9.753 9.753 9.753 0 -0.56(-5.42%)
Nov 19, 2003 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Nov 18, 2003 10.31 10.31 10.31 10.31 3,025 -0.07(-0.64%)
Nov 17, 2003 10.38 10.38 10.38 10.38 3,025 -0.45(-4.12%)
Nov 14, 2003 10.82 10.82 10.82 10.82 0 +0.00(+0.00%)
Nov 13, 2003 10.82 10.82 10.82 10.82 5,748 +0.28(+2.67%)
Nov 12, 2003 10.54 10.54 10.54 10.54 26,625 +0.05(+0.47%)
Nov 11, 2003 10.49 10.49 10.49 10.49 1,210 -0.08(-0.78%)
Nov 10, 2003 10.58 10.58 10.58 10.58 605 +0.00(+0.00%)
Nov 07, 2003 10.58 10.58 10.58 10.58 0 +0.12(+1.11%)
Nov 06, 2003 10.46 10.46 10.46 10.46 12,405 +0.45(+4.46%)
Nov 05, 2003 9.998 10.01 10.01 10.01 3,630 +0.00(+0.00%)
Nov 04, 2003 9.998 10.01 9.998 10.01 3,630 +0.26(+2.71%)
Nov 03, 2003 9.750 9.750 9.750 9.750 0 -0.17(-1.67%)
Oct 31, 2003 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Oct 30, 2003 9.915 9.915 9.915 9.915 0 +0.00(+0.00%)
Oct 29, 2003 9.915 9.915 9.915 9.915 4,538 +0.56(+6.01%)
Oct 28, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Oct 27, 2003 9.353 9.353 9.353 9.353 0 +0.00(+0.00%)
Oct 24, 2003 9.353 9.353 9.353 9.353 302 -0.25(-2.58%)
Oct 23, 2003 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Oct 22, 2003 9.601 9.601 9.601 9.601 0 +0.00(+0.00%)
Oct 21, 2003 9.601 9.601 9.601 9.601 2,723 +0.18(+1.93%)
Oct 20, 2003 9.419 9.419 9.419 9.419 0 +0.00(+0.00%)
Oct 17, 2003 9.419 9.419 9.419 9.419 1,512 -0.53(-5.32%)
Oct 16, 2003 9.948 9.948 9.948 9.948 0 +0.00(+0.00%)
Oct 15, 2003 9.948 9.948 9.948 9.948 3,328 -0.12(-1.15%)
Oct 14, 2003 10.16 10.16 10.06 10.06 3,328 -0.51(-4.84%)
Oct 13, 2003 10.58 10.58 10.58 10.58 0 +1.02(+10.73%)
Oct 10, 2003 9.552 9.552 9.552 9.552 0 +0.00(+0.00%)
Oct 09, 2003 9.552 9.552 9.552 9.552 0 +0.00(+0.00%)
Oct 08, 2003 9.552 9.552 9.552 9.552 0 +0.13(+1.40%)
Oct 07, 2003 9.419 9.419 9.419 9.419 302 +0.00(+0.00%)
Oct 06, 2003 9.452 9.469 9.419 9.419 3,630 +0.07(+0.71%)
Oct 03, 2003 9.287 9.353 9.287 9.353 3,630 -0.02(-0.18%)
Oct 02, 2003 9.155 9.370 9.155 9.370 15,430 +0.25(+2.72%)
Oct 01, 2003 9.122 9.122 9.056 9.122 16,641 -0.13(-1.43%)
Sep 30, 2003 9.254 9.254 9.254 9.254 0 +0.00(+0.00%)
Sep 29, 2003 9.419 9.419 9.254 9.254 4,538 -0.33(-3.45%)
Sep 26, 2003 9.585 9.585 9.585 9.585 0 +0.00(+0.00%)
Sep 25, 2003 9.585 9.585 9.585 9.585 3,025 -0.17(-1.69%)
Sep 24, 2003 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 23, 2003 9.542 9.717 9.717 9.750 7,564 +0.21(+2.18%)
Sep 22, 2003 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Sep 19, 2003 10.18 9.542 9.542 9.542 12,707 -0.64(-6.27%)
Sep 18, 2003 10.18 10.18 10.18 10.18 0 +0.00(+0.00%)
Sep 17, 2003 10.31 10.31 10.18 10.18 13,010 -0.20(-1.91%)
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.