Shinhan Financial Group Co., Ltd.SHGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $62.31 | $63.93 | $61.80 | $63.77 | 298,857 |
| 3/2/2026 | $64.00 | $65.56 | $60.69 | $65.50 | 641,100 |
| 2/27/2026 | $68.27 | $68.27 | $66.35 | $66.81 | 283,300 |
| 2/26/2026 | $71.24 | $71.24 | $68.58 | $69.54 | 244,319 |
| 2/25/2026 | $70.15 | $70.81 | $69.97 | $70.81 | 265,362 |
| 2/24/2026 | $69.43 | $70.62 | $69.30 | $70.43 | 233,200 |
| 2/23/2026 | $70.87 | $71.15 | $69.80 | $69.92 | 153,134 |
| 2/20/2026 | $70.00 | $71.72 | $69.65 | $71.72 | 236,603 |
| 2/19/2026 | $69.80 | $69.87 | $69.18 | $69.59 | 220,440 |
| 2/18/2026 | $69.66 | $70.15 | $69.11 | $69.90 | 208,533 |
| 2/17/2026 | $69.34 | $70.33 | $68.40 | $69.24 | 175,400 |
| 2/13/2026 | $69.88 | $70.35 | $69.08 | $69.83 | 453,700 |
| 2/12/2026 | $72.61 | $73.40 | $69.44 | $69.78 | 550,007 |
| 2/11/2026 | $69.38 | $69.99 | $67.85 | $68.25 | 385,446 |
| 2/10/2026 | $66.68 | $67.52 | $66.44 | $66.70 | 279,800 |
| 2/9/2026 | $64.40 | $65.07 | $64.08 | $64.65 | 219,900 |
| 2/6/2026 | $65.02 | $65.64 | $63.93 | $65.16 | 271,013 |
| 2/5/2026 | $60.46 | $62.07 | $60.46 | $61.79 | 323,700 |
| 2/4/2026 | $61.80 | $61.93 | $60.30 | $60.55 | 265,626 |
| 2/3/2026 | $61.26 | $61.73 | $60.02 | $60.42 | 314,300 |
| 2/2/2026 | $57.39 | $58.56 | $57.29 | $58.55 | 191,522 |
| 1/30/2026 | $58.62 | $59.03 | $57.91 | $58.33 | 151,600 |
| 1/29/2026 | $59.35 | $59.83 | $58.50 | $59.62 | 147,127 |
| 1/28/2026 | $59.59 | $59.59 | $58.21 | $58.91 | 239,900 |
| 1/27/2026 | $59.91 | $60.74 | $59.63 | $60.74 | 262,300 |
| 1/26/2026 | $58.18 | $58.40 | $57.43 | $57.92 | 179,911 |
| 1/23/2026 | $57.23 | $58.44 | $56.86 | $58.25 | 155,576 |
| 1/22/2026 | $57.29 | $57.29 | $56.50 | $57.08 | 266,700 |
| 1/21/2026 | $56.05 | $57.33 | $55.78 | $57.29 | 453,754 |
| 1/20/2026 | $54.87 | $55.66 | $54.60 | $55.64 | 384,709 |
| 1/16/2026 | $53.85 | $54.10 | $53.43 | $53.85 | 887,020 |
| 1/15/2026 | $54.52 | $54.78 | $53.96 | $54.10 | 120,600 |
| 1/14/2026 | $54.00 | $54.71 | $53.90 | $54.69 | 126,400 |
| 1/13/2026 | $53.41 | $53.59 | $53.03 | $53.20 | 112,832 |
| 1/12/2026 | $53.71 | $53.79 | $53.27 | $53.59 | 125,445 |
| 1/9/2026 | $53.47 | $54.00 | $53.36 | $53.94 | 161,449 |
| 1/8/2026 | $53.50 | $54.00 | $52.78 | $53.11 | 88,319 |
| 1/7/2026 | $54.81 | $54.83 | $54.04 | $54.22 | 134,609 |
| 1/6/2026 | $55.99 | $55.99 | $55.31 | $55.44 | 141,000 |
| 1/5/2026 | $56.11 | $56.24 | $55.30 | $55.66 | 382,400 |
| 1/2/2026 | $53.87 | $54.02 | $53.37 | $54.02 | 211,412 |
| 12/31/2025 | $53.74 | $53.74 | $53.47 | $53.63 | 65,736 |
| 12/30/2025 | $53.96 | $54.05 | $53.44 | $53.83 | 101,000 |
| 12/29/2025 | $54.13 | $54.50 | $54.11 | $54.31 | 120,450 |
| 12/26/2025 | $54.14 | $54.93 | $53.52 | $53.96 | 127,201 |
| 12/24/2025 | $53.60 | $54.26 | $53.32 | $54.14 | 75,145 |
| 12/23/2025 | $51.73 | $52.66 | $51.59 | $52.58 | 201,718 |
| 12/22/2025 | $53.65 | $53.65 | $52.86 | $53.42 | 112,020 |
| 12/19/2025 | $52.68 | $53.45 | $52.68 | $53.31 | 263,521 |
| 12/18/2025 | $52.31 | $52.89 | $52.31 | $52.49 | 164,900 |
| 12/17/2025 | $52.14 | $52.37 | $51.74 | $52.04 | 138,000 |
| 12/16/2025 | $51.88 | $52.38 | $51.88 | $52.12 | 224,003 |
| 12/15/2025 | $53.14 | $53.49 | $52.98 | $53.39 | 135,200 |
| 12/12/2025 | $53.12 | $53.81 | $52.47 | $53.08 | 256,200 |
| 12/11/2025 | $52.95 | $53.27 | $52.90 | $53.06 | 171,800 |
| 12/10/2025 | $53.04 | $53.48 | $52.82 | $53.45 | 156,200 |
| 12/9/2025 | $53.44 | $53.89 | $52.95 | $53.59 | 103,800 |
| 12/8/2025 | $53.91 | $53.91 | $53.10 | $53.38 | 145,409 |
| 12/5/2025 | $54.79 | $55.02 | $54.16 | $54.25 | 123,100 |
| 12/4/2025 | $53.80 | $54.09 | $53.61 | $53.82 | 145,300 |