Shinhan Financial Group Co Ltd American Depositary Shares (NY:SHG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	49.50	49.59	49.11	49.37	192,526	+0.52(+1.06%)
Sep 11, 2025	49.05	49.24	48.71	48.85	182,356	-0.02(-0.04%)
Sep 10, 2025	48.80	49.22	48.75	48.87	246,425	+1.49(+3.14%)
Sep 09, 2025	47.18	47.54	47.18	47.38	190,705	+0.39(+0.83%)
Sep 08, 2025	46.59	46.99	46.26	46.99	234,236	+0.18(+0.38%)
Sep 05, 2025	47.00	47.13	46.57	46.81	211,270	-0.09(-0.19%)
Sep 04, 2025	46.72	46.90	46.44	46.90	178,709	-0.89(-1.86%)
Sep 03, 2025	47.53	47.79	47.48	47.79	144,312	+0.92(+1.96%)
Sep 02, 2025	46.44	46.87	46.28	46.87	181,589	-0.36(-0.76%)
Aug 29, 2025	46.88	47.25	46.73	47.23	194,475	-0.81(-1.69%)
Aug 28, 2025	47.68	48.04	47.68	48.04	95,560	+0.65(+1.37%)
Aug 27, 2025	47.12	47.40	46.84	47.39	118,087	+0.16(+0.34%)
Aug 26, 2025	46.97	47.26	46.77	47.23	150,274	-0.56(-1.17%)
Aug 25, 2025	48.54	48.54	47.79	47.79	125,005	-1.19(-2.43%)
Aug 22, 2025	48.25	49.11	48.25	48.98	98,820	+0.87(+1.81%)
Aug 21, 2025	48.17	48.17	47.93	48.11	87,732	-0.07(-0.15%)
Aug 20, 2025	48.11	48.19	47.87	48.18	129,118	-0.06(-0.12%)
Aug 19, 2025	48.62	48.70	48.23	48.24	203,230	-0.50(-1.03%)
Aug 18, 2025	48.80	48.84	48.60	48.74	114,316	-1.18(-2.36%)
Aug 15, 2025	50.26	50.28	49.76	49.92	129,879	-0.02(-0.04%)
Aug 14, 2025	50.16	50.16	49.67	49.94	115,567	-0.50(-0.99%)
Aug 13, 2025	50.66	50.66	50.22	50.44	136,049	-0.52(-1.02%)
Aug 12, 2025	49.93	51.00	49.93	50.96	98,998	+1.19(+2.39%)
Aug 11, 2025	49.90	50.00	49.69	49.77	147,800	-0.38(-0.76%)
Aug 08, 2025	49.98	50.22	49.71	50.15	116,536	+0.25(+0.50%)
Aug 07, 2025	50.28	50.28	49.65	49.90	103,052	+0.16(+0.32%)
Aug 06, 2025	49.19	49.74	49.19	49.74	89,132	+0.87(+1.78%)
Aug 05, 2025	49.00	49.25	48.55	48.87	216,794	+0.71(+1.47%)
Aug 04, 2025	47.70	48.16	47.65	48.16	176,922	+0.89(+1.88%)
Aug 01, 2025	47.00	47.30	46.47	47.27	259,917	-1.43(-2.94%)
Jul 31, 2025	48.71	49.00	48.41	48.70	183,359	-0.48(-0.98%)
Jul 30, 2025	49.33	49.48	49.01	49.18	151,497	+0.05(+0.10%)
Jul 29, 2025	49.15	49.28	48.77	49.13	190,287	+0.87(+1.80%)
Jul 28, 2025	48.67	48.81	47.90	48.26	229,665	-2.65(-5.21%)
Jul 25, 2025	51.57	52.00	50.13	50.91	174,469	+0.59(+1.17%)
Jul 24, 2025	50.26	50.92	50.26	50.32	328,632	+0.56(+1.13%)
Jul 23, 2025	49.17	49.90	49.16	49.76	153,302	+0.68(+1.39%)
Jul 22, 2025	49.23	49.25	48.65	49.08	243,841	-0.64(-1.29%)
Jul 21, 2025	49.60	49.97	49.52	49.72	128,544	+0.43(+0.87%)
Jul 18, 2025	49.52	49.59	49.06	49.29	126,467	-0.68(-1.36%)
Jul 17, 2025	49.63	50.09	49.50	49.97	138,367	+0.29(+0.58%)
Jul 16, 2025	50.16	50.16	49.29	49.68	430,920	-0.64(-1.27%)
Jul 15, 2025	51.44	51.44	50.15	50.32	336,170	-0.94(-1.83%)
Jul 14, 2025	51.21	51.48	51.01	51.26	702,491	+1.67(+3.37%)
Jul 11, 2025	49.84	50.06	49.39	49.59	335,315	-0.63(-1.25%)
Jul 10, 2025	50.06	50.65	50.06	50.22	399,617	+0.84(+1.70%)
Jul 09, 2025	50.32	50.39	49.10	49.38	331,431	-1.02(-2.02%)
Jul 08, 2025	51.17	51.21	50.19	50.40	513,392	+4.04(+8.71%)
Jul 07, 2025	47.49	47.55	46.25	46.36	441,828	+0.07(+0.15%)
Jul 03, 2025	46.50	46.53	46.17	46.29	143,613	+0.73(+1.60%)
Jul 02, 2025	45.25	45.56	45.07	45.56	113,575	-0.09(-0.20%)