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

33.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 33.28 34.16 33.28 33.84 290,291 +0.00(+0.00%)
Dec 19, 2024 34.07 34.34 33.68 33.84 194,923 -0.13(-0.38%)
Dec 18, 2024 35.24 35.24 33.93 33.97 316,044 -0.17(-0.50%)
Dec 17, 2024 34.30 34.41 33.91 34.14 251,967 -0.48(-1.39%)
Dec 16, 2024 35.04 35.04 34.59 34.62 193,549 -0.31(-0.89%)
Dec 13, 2024 34.74 35.07 34.66 34.93 260,657 -0.47(-1.33%)
Dec 12, 2024 35.80 35.82 35.34 35.40 186,059 -0.48(-1.34%)
Dec 11, 2024 35.63 36.03 35.43 35.88 198,122 +0.63(+1.79%)
Dec 10, 2024 35.40 35.59 35.18 35.25 222,360 -0.44(-1.23%)
Dec 09, 2024 35.75 36.00 35.54 35.69 140,443 -0.47(-1.30%)
Dec 06, 2024 36.13 36.60 36.03 36.16 200,124 +0.52(+1.46%)
Dec 05, 2024 35.74 35.90 35.43 35.64 281,306 -2.39(-6.28%)
Dec 04, 2024 37.58 38.22 37.57 38.03 188,621 -0.65(-1.68%)
Dec 03, 2024 37.18 38.94 37.18 38.68 348,604 -0.18(-0.46%)
Dec 02, 2024 38.78 38.98 38.73 38.86 162,325 +0.28(+0.73%)
Nov 29, 2024 38.54 38.75 38.48 38.58 147,169 -1.68(-4.17%)
Nov 27, 2024 39.65 40.42 39.65 40.26 228,736 +0.95(+2.42%)
Nov 26, 2024 38.83 39.39 38.73 39.31 180,419 -0.73(-1.82%)
Nov 25, 2024 40.40 40.43 40.02 40.04 79,542 +0.29(+0.73%)
Nov 22, 2024 39.54 39.85 39.44 39.75 87,699 +0.09(+0.23%)
Nov 21, 2024 39.86 39.86 39.61 39.66 59,319 +0.08(+0.20%)
Nov 20, 2024 39.75 39.78 39.47 39.58 129,890 +1.01(+2.62%)
Nov 19, 2024 38.19 38.69 38.04 38.57 116,016 +0.39(+1.02%)
Nov 18, 2024 38.14 38.41 38.07 38.18 171,300 -0.03(-0.08%)
Nov 15, 2024 38.40 38.48 38.05 38.21 170,311 -1.48(-3.73%)
Nov 14, 2024 39.83 40.25 39.60 39.69 165,947 +0.11(+0.28%)
Nov 13, 2024 40.10 40.10 39.57 39.58 95,241 +0.20(+0.51%)
Nov 12, 2024 39.68 39.72 39.27 39.38 71,288 -0.86(-2.14%)
Nov 11, 2024 40.59 40.59 40.17 40.24 62,835 -0.31(-0.76%)
Nov 08, 2024 40.94 40.94 40.31 40.55 105,105 -0.74(-1.79%)
Nov 07, 2024 40.92 41.37 40.88 41.29 132,080 +1.31(+3.28%)
Nov 06, 2024 40.01 40.17 39.68 39.98 396,218 +0.32(+0.81%)
Nov 05, 2024 39.44 39.66 39.44 39.66 54,574 +0.42(+1.07%)
Nov 04, 2024 39.50 39.67 39.24 39.24 99,508 +0.14(+0.36%)
Nov 01, 2024 39.12 39.78 39.10 39.10 118,206 +1.28(+3.38%)
Oct 31, 2024 37.69 38.00 37.41 37.82 270,903 -1.51(-3.84%)
Oct 30, 2024 39.76 39.76 39.33 39.33 156,260 -1.53(-3.74%)
Oct 29, 2024 40.78 41.01 40.76 40.86 177,597 +0.39(+0.96%)
Oct 28, 2024 40.44 40.65 40.37 40.47 103,651 -0.85(-2.06%)
Oct 25, 2024 41.85 42.33 41.32 41.32 143,644 +0.50(+1.22%)
Oct 24, 2024 41.00 41.00 40.56 40.82 60,955 -0.07(-0.17%)
Oct 23, 2024 40.68 40.91 40.55 40.89 67,421 +0.04(+0.10%)
Oct 22, 2024 40.64 40.92 40.64 40.85 81,449 +0.43(+1.06%)
Oct 21, 2024 41.00 41.00 40.39 40.42 103,230 -1.09(-2.63%)
Oct 18, 2024 41.60 41.69 41.38 41.51 87,816 -0.05(-0.12%)
Oct 17, 2024 41.76 41.77 41.36 41.56 171,826 -0.27(-0.65%)
Oct 16, 2024 41.76 41.91 41.56 41.83 110,447 -0.04(-0.10%)
Oct 15, 2024 42.81 42.81 41.84 41.87 117,036 -1.33(-3.08%)
Oct 14, 2024 42.71 43.23 42.54 43.20 148,713 +0.60(+1.41%)
Oct 11, 2024 42.36 42.80 38.97 42.60 793,907 +0.52(+1.24%)
Oct 10, 2024 42.07 42.21 41.91 42.08 118,411 +0.49(+1.18%)
Oct 09, 2024 41.30 41.82 41.30 41.59 269,211 +0.08(+0.19%)
Oct 08, 2024 41.63 41.63 41.24 41.51 337,839 +0.08(+0.19%)
Oct 07, 2024 41.50 41.75 41.21 41.43 109,832 +0.08(+0.19%)
Oct 04, 2024 41.35 41.62 40.93 41.35 108,194 -0.30(-0.72%)
Oct 03, 2024 41.79 41.84 41.51 41.65 41,314 -0.61(-1.44%)
Oct 02, 2024 42.00 42.42 41.85 42.26 93,848 +0.55(+1.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.