Shinhan Financial Group Co., Ltd. (SHG)
NYSE: SHG · Real-Time Price · USD
60.28
-1.71 (-2.76%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Shinhan Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 60.04 | 61.03 | 59.78 | 60.28 | 60.28 | -2.76% | 303,862 |
| Jun 25, 2026 | 62.50 | 62.69 | 61.58 | 61.99 | 61.99 | -0.85% | 524,748 |
| Jun 24, 2026 | 63.20 | 63.45 | 62.25 | 62.52 | 62.52 | -4.26% | 369,790 |
| Jun 23, 2026 | 63.94 | 65.87 | 63.94 | 65.30 | 65.30 | -1.30% | 306,499 |
| Jun 22, 2026 | 64.98 | 66.73 | 64.44 | 66.16 | 66.16 | -0.74% | 470,903 |
| Jun 18, 2026 | 66.75 | 67.51 | 66.48 | 66.65 | 66.65 | -1.39% | 267,388 |
| Jun 17, 2026 | 68.65 | 69.33 | 67.38 | 67.59 | 67.59 | -4.91% | 325,769 |
| Jun 16, 2026 | 71.36 | 71.45 | 70.69 | 71.08 | 71.08 | 1.91% | 187,160 |
| Jun 15, 2026 | 69.60 | 71.26 | 69.54 | 69.75 | 69.75 | 3.64% | 399,679 |
| Jun 12, 2026 | 66.16 | 67.68 | 66.16 | 67.30 | 67.30 | 2.62% | 142,796 |
| Jun 11, 2026 | 64.85 | 65.83 | 63.72 | 65.58 | 65.58 | 2.04% | 300,830 |
| Jun 10, 2026 | 65.16 | 65.78 | 64.24 | 64.27 | 64.27 | -2.61% | 251,739 |
| Jun 9, 2026 | 66.94 | 67.16 | 64.67 | 65.99 | 65.99 | 3.25% | 410,222 |
| Jun 8, 2026 | 64.80 | 64.93 | 63.39 | 63.91 | 63.91 | -4.85% | 252,009 |
| Jun 5, 2026 | 68.29 | 68.99 | 67.04 | 67.17 | 67.17 | 1.66% | 418,387 |
| Jun 4, 2026 | 64.73 | 66.68 | 64.73 | 66.07 | 66.07 | 3.28% | 252,352 |
| Jun 3, 2026 | 64.01 | 64.57 | 63.68 | 63.97 | 63.97 | -1.46% | 261,942 |
| Jun 2, 2026 | 63.06 | 65.15 | 63.06 | 64.92 | 64.92 | 4.16% | 185,873 |
| Jun 1, 2026 | 62.35 | 62.67 | 61.53 | 62.33 | 62.33 | -1.20% | 252,116 |
| May 29, 2026 | 62.91 | 63.46 | 62.35 | 63.09 | 63.09 | 0.13% | 358,604 |
| May 28, 2026 | 62.50 | 63.42 | 62.02 | 63.01 | 63.01 | -1.24% | 331,357 |
| May 27, 2026 | 64.40 | 64.75 | 63.14 | 63.80 | 63.80 | -1.16% | 257,818 |
| May 26, 2026 | 64.76 | 65.03 | 64.39 | 64.55 | 64.55 | 0.37% | 167,571 |
| May 22, 2026 | 64.89 | 65.37 | 64.17 | 64.31 | 64.31 | 0.36% | 144,199 |
| May 21, 2026 | 63.35 | 64.69 | 62.91 | 64.08 | 64.08 | -0.22% | 202,062 |
| May 20, 2026 | 63.45 | 64.68 | 62.80 | 64.22 | 64.22 | 1.65% | 232,009 |
| May 19, 2026 | 63.09 | 63.95 | 62.48 | 63.18 | 63.18 | -0.69% | 238,442 |
| May 18, 2026 | 64.26 | 64.26 | 63.19 | 63.62 | 63.62 | -0.80% | 347,821 |
| May 15, 2026 | 63.76 | 64.35 | 63.47 | 64.13 | 64.13 | -1.90% | 172,289 |
| May 14, 2026 | 64.64 | 65.86 | 64.64 | 65.37 | 65.37 | 1.73% | 197,555 |
| May 13, 2026 | 64.39 | 64.76 | 63.72 | 64.26 | 64.26 | -2.18% | 342,433 |
| May 12, 2026 | 65.02 | 65.71 | 64.50 | 65.69 | 65.69 | -1.44% | 269,250 |
| May 11, 2026 | 67.81 | 67.83 | 66.07 | 66.65 | 66.65 | -2.76% | 285,212 |
| May 8, 2026 | 68.53 | 69.23 | 67.22 | 68.54 | 68.54 | 1.14% | 206,987 |
| May 7, 2026 | 68.79 | 68.92 | 67.41 | 67.77 | 67.77 | -1.08% | 205,971 |
| May 6, 2026 | 68.70 | 68.73 | 67.31 | 68.51 | 68.51 | 0.91% | 205,082 |
| May 5, 2026 | 66.85 | 68.42 | 66.85 | 67.89 | 67.89 | 2.48% | 190,107 |
| May 4, 2026 | 66.64 | 67.08 | 66.01 | 66.25 | 66.25 | -3.07% | 156,692 |
| May 1, 2026 | 68.36 | 69.11 | 67.96 | 68.35 | 68.35 | -0.71% | 111,652 |
| Apr 30, 2026 | 67.43 | 69.06 | 67.36 | 68.84 | 68.84 | 3.35% | 162,676 |
| Apr 29, 2026 | 67.19 | 67.63 | 66.47 | 66.61 | 66.61 | -0.43% | 231,895 |
| Apr 28, 2026 | 66.99 | 67.65 | 66.38 | 66.90 | 66.90 | 0.16% | 190,628 |
| Apr 27, 2026 | 67.14 | 67.42 | 66.42 | 66.79 | 66.79 | 0.62% | 164,258 |
| Apr 24, 2026 | 67.22 | 67.29 | 66.02 | 66.38 | 66.38 | -0.52% | 215,709 |
| Apr 23, 2026 | 66.63 | 67.44 | 66.06 | 66.73 | 66.73 | 1.77% | 428,735 |
| Apr 22, 2026 | 67.05 | 67.05 | 65.09 | 65.57 | 65.57 | -1.53% | 514,027 |
| Apr 21, 2026 | 68.37 | 68.43 | 66.25 | 66.59 | 66.59 | -2.36% | 178,567 |
| Apr 20, 2026 | 68.41 | 68.81 | 68.05 | 68.20 | 68.20 | -1.32% | 142,027 |
| Apr 17, 2026 | 68.00 | 69.85 | 67.99 | 69.11 | 69.11 | 2.66% | 133,340 |
| Apr 16, 2026 | 67.04 | 68.00 | 66.40 | 67.32 | 67.32 | 1.88% | 236,804 |
| Apr 15, 2026 | 68.22 | 68.31 | 65.40 | 66.08 | 66.08 | -3.22% | 630,291 |
| Apr 14, 2026 | 67.96 | 68.39 | 67.59 | 68.28 | 68.28 | 0.54% | 235,491 |
| Apr 13, 2026 | 66.68 | 68.05 | 66.07 | 67.91 | 67.91 | 0.89% | 259,480 |
| Apr 10, 2026 | 67.31 | 67.67 | 66.77 | 67.31 | 67.31 | 1.01% | 170,643 |
| Apr 9, 2026 | 65.35 | 66.89 | 65.35 | 66.64 | 66.64 | 0.35% | 153,528 |
| Apr 8, 2026 | 66.20 | 66.82 | 64.91 | 66.41 | 66.41 | 6.17% | 250,748 |
| Apr 7, 2026 | 62.11 | 62.60 | 61.29 | 62.55 | 62.55 | -0.33% | 218,077 |
| Apr 6, 2026 | 62.66 | 62.90 | 62.18 | 62.76 | 62.76 | 0.97% | 160,138 |
| Apr 2, 2026 | 60.59 | 62.66 | 60.59 | 62.16 | 62.16 | -0.54% | 164,330 |
| Apr 1, 2026 | 62.48 | 63.11 | 62.11 | 62.50 | 62.50 | 1.92% | 221,263 |
| Mar 31, 2026 | 58.45 | 61.32 | 58.45 | 61.32 | 61.32 | 2.78% | 398,656 |
| Mar 30, 2026 | 60.35 | 60.55 | 59.50 | 59.66 | 59.66 | -1.92% | 234,127 |
| Mar 27, 2026 | 61.21 | 62.07 | 60.55 | 60.83 | 60.83 | -0.15% | 280,851 |
| Mar 26, 2026 | 61.46 | 62.07 | 60.90 | 60.92 | 60.92 | -1.33% | 438,476 |
| Mar 25, 2026 | 62.03 | 62.37 | 61.57 | 61.74 | 61.74 | 0.90% | 340,312 |
| Mar 24, 2026 | 60.52 | 61.48 | 59.93 | 61.19 | 61.19 | -1.54% | 502,186 |
| Mar 23, 2026 | 61.90 | 62.80 | 61.50 | 62.15 | 62.15 | 0.70% | 310,452 |
| Mar 20, 2026 | 62.73 | 63.54 | 61.21 | 61.72 | 61.72 | -1.52% | 533,178 |
| Mar 19, 2026 | 60.51 | 63.13 | 60.51 | 62.67 | 62.67 | 3.04% | 458,772 |
| Mar 18, 2026 | 61.80 | 62.02 | 60.78 | 60.82 | 60.82 | -0.62% | 397,940 |
| Mar 17, 2026 | 61.28 | 61.91 | 60.92 | 61.20 | 61.20 | 1.22% | 274,359 |
| Mar 16, 2026 | 60.14 | 60.90 | 59.72 | 60.46 | 60.46 | 2.84% | 342,182 |
| Mar 13, 2026 | 59.95 | 60.29 | 58.75 | 58.79 | 58.79 | -0.74% | 505,289 |
| Mar 12, 2026 | 60.16 | 60.42 | 58.85 | 59.23 | 59.23 | -2.36% | 386,590 |
| Mar 11, 2026 | 61.25 | 61.27 | 60.27 | 60.66 | 60.66 | -0.46% | 216,974 |
| Mar 10, 2026 | 61.28 | 62.17 | 60.48 | 60.94 | 60.94 | -1.02% | 331,339 |
| Mar 9, 2026 | 58.83 | 61.62 | 58.69 | 61.57 | 61.57 | 3.08% | 337,223 |
| Mar 6, 2026 | 59.72 | 60.32 | 58.55 | 59.73 | 59.73 | -1.87% | 513,249 |
| Mar 5, 2026 | 62.39 | 62.39 | 59.70 | 60.87 | 60.87 | -4.98% | 894,057 |
| Mar 4, 2026 | 63.25 | 64.43 | 62.29 | 64.06 | 64.06 | 0.45% | 583,138 |
| Mar 3, 2026 | 63.24 | 64.04 | 61.60 | 63.77 | 63.77 | -2.64% | 359,650 |
| Mar 2, 2026 | 64.00 | 65.56 | 60.69 | 65.50 | 65.50 | -1.96% | 641,087 |
| Feb 27, 2026 | 68.27 | 68.27 | 66.35 | 66.81 | 66.81 | -3.93% | 283,252 |
| Feb 26, 2026 | 71.24 | 71.24 | 68.58 | 69.54 | 69.54 | -1.79% | 244,319 |
| Feb 25, 2026 | 70.15 | 70.81 | 69.98 | 70.81 | 70.81 | 0.54% | 265,362 |
| Feb 24, 2026 | 69.43 | 70.62 | 69.30 | 70.43 | 70.43 | 0.73% | 233,168 |
| Feb 23, 2026 | 70.87 | 71.15 | 69.80 | 69.92 | 69.92 | -2.51% | 153,134 |
| Feb 20, 2026 | 70.00 | 71.72 | 69.65 | 71.72 | 71.72 | 3.75% | 236,603 |
| Feb 19, 2026 | 69.80 | 69.87 | 69.18 | 69.59 | 69.12 | -0.44% | 220,440 |
| Feb 18, 2026 | 69.66 | 70.15 | 69.11 | 69.90 | 69.43 | 0.95% | 208,533 |
| Feb 17, 2026 | 69.34 | 70.33 | 68.40 | 69.24 | 68.78 | -0.84% | 175,391 |
| Feb 13, 2026 | 69.88 | 70.35 | 69.08 | 69.83 | 69.36 | 0.07% | 453,653 |
| Feb 12, 2026 | 72.61 | 73.40 | 69.44 | 69.78 | 69.31 | 2.24% | 550,007 |
| Feb 11, 2026 | 69.38 | 69.99 | 67.85 | 68.25 | 67.79 | 2.32% | 385,446 |
| Feb 10, 2026 | 66.68 | 67.52 | 66.44 | 66.70 | 66.25 | 3.17% | 279,759 |
| Feb 9, 2026 | 64.40 | 65.07 | 64.08 | 64.65 | 64.22 | -0.78% | 219,886 |
| Feb 6, 2026 | 65.02 | 65.64 | 63.93 | 65.16 | 64.72 | 5.45% | 271,013 |
| Feb 5, 2026 | 60.46 | 62.07 | 60.46 | 61.79 | 61.38 | 2.05% | 323,688 |
| Feb 4, 2026 | 61.80 | 61.93 | 60.30 | 60.55 | 60.15 | 0.22% | 265,626 |
| Feb 3, 2026 | 61.26 | 61.73 | 60.02 | 60.42 | 60.02 | 3.19% | 314,270 |