NYSE : SHG
Shinhan Financial Group Co., Ltd. — Price history
Financials · Banks - Regional · South Korea
Last price 65.59 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Shinhan Financial Group Co., Ltd. (SHG) closed at 64.775 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 65.4 | 65.4 | 64.55 | 64.775 | 50,483 | -1.24% |
| 2026-10-30 | 66.19 | 66.62 | 64.995 | 65.59 | 200,446 | -0.46% |
| 2026-10-29 | 65.86 | 66.445 | 65.36 | 65.89 | 196,043 | +0.41% |
| 2026-10-28 | 65.46 | 66.14 | 64.64 | 65.62 | 294,730 | +1.99% |
| 2026-10-27 | 66.37 | 66.37 | 64.23 | 64.34 | 463,122 | -1.38% |
| 2026-10-26 | 65.4 | 65.585 | 64.505 | 65.24 | 270,710 | -1.60% |
| 2026-10-23 | 66.45 | 66.73 | 65.89 | 66.3 | 294,453 | -2.37% |
| 2026-10-22 | 68.4 | 68.92 | 67.548 | 67.91 | 163,185 | -2.74% |
| 2026-10-21 | 70.74 | 70.79 | 69.11 | 69.82 | 144,295 | +0.01% |
| 2026-10-20 | 69.06 | 70.27 | 69.06 | 69.81 | 172,016 | +0.26% |
| 2026-10-19 | 71.38 | 71.38 | 69.51 | 69.63 | 196,988 | -0.97% |
| 2026-10-16 | 70.9 | 71.73 | 70.005 | 70.31 | 218,418 | -1.43% |
| 2026-10-15 | 70.64 | 71.33 | 69.66 | 71.33 | 241,668 | +0.88% |
| 2026-10-14 | 71.3 | 71.59 | 70.25 | 70.71 | 260,415 | -5.20% |
| 2026-10-13 | 74.65 | 75.17 | 73.7 | 74.59 | 182,923 | -0.82% |
| 2026-10-12 | 75.97 | 76.11 | 75.17 | 75.21 | 120,792 | -0.41% |
| 2026-10-09 | 75.06 | 75.58 | 75.06 | 75.52 | 172,384 | +0.19% |
| 2026-10-08 | 74.88 | 75.78 | 74 | 75.38 | 196,941 | -2.24% |
| 2026-10-07 | 76.73 | 77.35 | 75.66 | 77.11 | 148,215 | -1.03% |
| 2026-10-06 | 77.89 | 78.4 | 77.3 | 77.91 | 153,693 | -0.70% |
| 2026-10-05 | 78.32 | 78.95 | 77.975 | 78.46 | 115,610 | +0.55% |
| 2026-10-02 | 78.47 | 78.47 | 76.655 | 78.03 | 360,081 | +1.87% |
| 2026-10-01 | 76.08 | 76.65 | 75.01 | 76.6 | 135,972 | -1.38% |
| 2026-09-30 | 79.1 | 79.14 | 76.66 | 77.67 | 354,835 | -5.04% |
| 2026-09-29 | 81.62 | 81.85 | 80.755 | 81.79 | 201,751 | +0.83% |
| 2026-09-28 | 81.31 | 82.18 | 80.99 | 81.12 | 110,771 | +0.21% |
| 2026-09-25 | 81.53 | 81.53 | 80.585 | 80.95 | 99,713 | +1.71% |
| 2026-09-24 | 79.67 | 80.15 | 79.038 | 79.59 | 105,383 | -0.30% |
| 2026-09-23 | 79.8 | 80.39 | 79.27 | 79.83 | 141,402 | -3.54% |
| 2026-09-22 | 82.57 | 83.32 | 81.965 | 82.76 | 191,277 | +0.57% |
| 2026-09-21 | 82.34 | 83.2 | 82.15 | 82.29 | 116,753 | +2.68% |
| 2026-09-18 | 79.87 | 80.46 | 79.34 | 80.14 | 214,119 | -3.00% |
| 2026-09-17 | 82.81 | 83.25 | 82.505 | 82.62 | 134,143 | +1.31% |
| 2026-09-16 | 82.76 | 83.9 | 80.605 | 81.55 | 158,783 | -1.31% |
| 2026-09-15 | 83.31 | 83.345 | 82.08 | 82.63 | 131,005 | -1.76% |
| 2026-09-14 | 83.91 | 84.546 | 83.78 | 84.11 | 128,619 | +0.06% |
| 2026-09-11 | 83.48 | 84.82 | 83.32 | 84.06 | 119,588 | +3.48% |
| 2026-09-10 | 81.15 | 81.69 | 80.89 | 81.23 | 108,416 | -0.59% |
| 2026-09-09 | 82.2 | 82.682 | 81.252 | 81.71 | 142,057 | -2.19% |
| 2026-09-08 | 84.52 | 85.57 | 83.535 | 83.54 | 202,290 | +1.53% |
| 2026-09-04 | 80.52 | 82.52 | 80.47 | 82.28 | 120,743 | -2.59% |
| 2026-09-03 | 84.34 | 84.65 | 83.745 | 84.47 | 322,683 | +3.76% |
| 2026-09-02 | 80.3 | 81.9 | 80.3 | 81.41 | 141,384 | +1.84% |
| 2026-09-01 | 79.76 | 81.12 | 79.22 | 79.94 | 155,388 | +0.97% |
| 2026-08-31 | 79.29 | 79.57 | 78.83 | 79.17 | 128,979 | +0.03% |
| 2026-08-28 | 79.54 | 80.06 | 78.75 | 79.15 | 153,551 | +1.51% |
| 2026-08-27 | 77.95 | 78.42 | 77.77 | 77.97 | 114,277 | +0.61% |
| 2026-08-26 | 77.26 | 77.92 | 77.19 | 77.5 | 103,996 | +0.90% |
| 2026-08-25 | 76.2 | 76.822 | 76.05 | 76.81 | 116,285 | +2.36% |
| 2026-08-24 | 74.37 | 75.16 | 74.117 | 75.04 | 160,818 | +0.55% |
| 2026-08-21 | 74.91 | 75.11 | 74.41 | 74.63 | 157,578 | +4.07% |
| 2026-08-20 | 72.54 | 72.54 | 71.458 | 71.71 | 109,694 | -2.51% |
| 2026-08-19 | 75.99 | 76.193 | 73.42 | 73.56 | 196,007 | -1.74% |
| 2026-08-18 | 75.23 | 75.51 | 74.58 | 74.86 | 118,023 | -1.40% |
| 2026-08-17 | 75.77 | 76.338 | 75.61 | 75.92 | 75,816 | +0.74% |
| 2026-08-14 | 75.19 | 75.92 | 75.05 | 75.36 | 105,523 | +0.72% |
| 2026-08-13 | 74.49 | 75.09 | 74.328 | 74.82 | 235,773 | +1.57% |
| 2026-08-12 | 73.44 | 73.745 | 72.91 | 73.66 | 171,120 | +0.70% |
| 2026-08-11 | 73.685 | 74.21 | 73.03 | 73.15 | 193,145 | -1.19% |
| 2026-08-10 | 73.96 | 74.173 | 72.91 | 74.03 | 198,878 | -2.35% |
| 2026-08-07 | 77.21 | 77.54 | 75.03 | 75.81 | 293,554 | +2.10% |
| 2026-08-06 | 74.29 | 74.73 | 73.78 | 74.25 | 167,959 | +2.58% |
| 2026-08-05 | 72.24 | 73.28 | 72.18 | 72.38 | 104,921 | +0.99% |
| 2026-08-04 | 71.17 | 72.5 | 71.17 | 71.67 | 190,257 | +0.69% |
| 2026-08-03 | 71.42 | 71.755 | 70.74 | 71.18 | 199,321 | +1.79% |
| 2026-07-31 | 71.57 | 71.57 | 69.595 | 69.93 | 307,386 | -3.34% |
| 2026-07-30 | 70.99 | 72.4 | 70.91 | 72.35 | 303,466 | +5.67% |
| 2026-07-29 | 68.4 | 69.73 | 68.298 | 68.47 | 249,994 | -1.92% |
| 2026-07-28 | 69.76 | 70.18 | 68.81 | 69.81 | 233,026 | -2.36% |
| 2026-07-27 | 71.94 | 72.33 | 71.119 | 71.5 | 151,586 | +0.01% |
| 2026-07-24 | 73.16 | 73.16 | 71.25 | 71.49 | 412,571 | -0.22% |
| 2026-07-23 | 71.04 | 72.895 | 70.7 | 71.65 | 271,453 | +1.42% |
| 2026-07-22 | 71.27 | 72.19 | 70.56 | 70.65 | 206,400 | -1.72% |
| 2026-07-21 | 71.13 | 72.275 | 71.07 | 71.89 | 180,785 | +4.05% |
| 2026-07-20 | 69.4 | 69.85 | 68.73 | 69.09 | 174,717 | -2.36% |
| 2026-07-17 | 70.13 | 71.57 | 69.73 | 70.76 | 154,600 | -1.10% |
| 2026-07-16 | 71.72 | 72.65 | 71.47 | 71.55 | 173,796 | +0.18% |
| 2026-07-15 | 71.4 | 72.12 | 71.15 | 71.42 | 234,196 | +0.21% |
| 2026-07-14 | 72.7 | 73.4 | 71.02 | 71.27 | 418,249 | -2.34% |
| 2026-07-13 | 73.08 | 73.765 | 72.705 | 72.98 | 206,943 | -0.41% |
| 2026-07-10 | 72.91 | 73.8 | 72.85 | 73.28 | 149,981 | +3.83% |
| 2026-07-09 | 70.51 | 70.66 | 69.46 | 70.58 | 357,539 | -1.77% |
| 2026-07-08 | 70.53 | 71.86 | 70.1 | 71.85 | 240,029 | +0.71% |
| 2026-07-07 | 71.53 | 72.07 | 70.71 | 71.34 | 173,969 | +1.21% |
| 2026-07-06 | 69.64 | 70.87 | 69.58 | 70.49 | 285,725 | +5.40% |
| 2026-07-02 | 66 | 67.61 | 65.99 | 66.88 | 263,768 | +6.97% |
| 2026-07-01 | 61.99 | 63 | 61.59 | 62.52 | 322,581 | -1.15% |
| 2026-06-30 | 62.73 | 63.37 | 62.33 | 63.25 | 315,640 | +0.59% |
| 2026-06-29 | 62.51 | 63.15 | 62.1 | 62.88 | 278,975 | +4.31% |
| 2026-06-26 | 60.04 | 61.03 | 59.78 | 60.28 | 303,862 | -2.76% |
| 2026-06-25 | 62.5 | 62.69 | 61.58 | 61.99 | 524,748 | -0.85% |
| 2026-06-24 | 63.2 | 63.45 | 62.25 | 62.52 | 369,790 | -4.26% |
| 2026-06-23 | 63.94 | 65.87 | 63.94 | 65.3 | 306,499 | -1.30% |
| 2026-06-22 | 64.98 | 66.73 | 64.44 | 66.16 | 470,903 | -0.74% |
| 2026-06-18 | 66.75 | 67.51 | 66.48 | 66.65 | 267,388 | -1.39% |
| 2026-06-17 | 68.65 | 69.33 | 67.378 | 67.59 | 325,769 | -4.91% |
| 2026-06-16 | 71.36 | 71.45 | 70.69 | 71.08 | 187,160 | +1.91% |
| 2026-06-15 | 69.6 | 71.26 | 69.54 | 69.75 | 399,679 | +3.64% |
| 2026-06-12 | 66.16 | 67.68 | 66.16 | 67.3 | 142,796 | +2.62% |
| 2026-06-11 | 64.85 | 65.825 | 63.72 | 65.58 | 300,830 | +2.04% |
| 2026-06-10 | 65.16 | 65.78 | 64.24 | 64.27 | 251,739 | -2.61% |
| 2026-06-09 | 66.94 | 67.16 | 64.67 | 65.99 | 410,222 | +3.25% |
| 2026-06-08 | 64.8 | 64.925 | 63.385 | 63.91 | 252,008 | -4.85% |
| 2026-06-05 | 68.29 | 68.99 | 67.04 | 67.17 | 418,387 | +1.66% |
| 2026-06-04 | 64.73 | 66.68 | 64.73 | 66.07 | 252,352 | +3.28% |
| 2026-06-03 | 64.01 | 64.57 | 63.681 | 63.97 | 261,942 | -1.46% |
| 2026-06-02 | 63.06 | 65.15 | 63.06 | 64.92 | 185,873 | +4.16% |
| 2026-06-01 | 62.35 | 62.67 | 61.53 | 62.33 | 252,116 | -1.20% |
| 2026-05-29 | 62.91 | 63.456 | 62.35 | 63.09 | 358,604 | +0.13% |
| 2026-05-28 | 62.5 | 63.42 | 62.016 | 63.01 | 331,357 | -1.24% |
| 2026-05-27 | 64.4 | 64.75 | 63.135 | 63.8 | 257,818 | -1.16% |
| 2026-05-26 | 64.76 | 65.03 | 64.39 | 64.55 | 167,571 | +0.37% |
| 2026-05-22 | 64.89 | 65.37 | 64.17 | 64.31 | 144,199 | +0.36% |
| 2026-05-21 | 63.35 | 64.69 | 62.91 | 64.08 | 202,062 | -0.22% |
| 2026-05-20 | 63.45 | 64.68 | 62.8 | 64.22 | 232,009 | +1.65% |
| 2026-05-19 | 63.09 | 63.95 | 62.48 | 63.18 | 238,442 | -0.69% |
| 2026-05-18 | 64.26 | 64.26 | 63.19 | 63.62 | 347,821 | -0.80% |
| 2026-05-15 | 63.76 | 64.35 | 63.47 | 64.13 | 172,289 | -1.90% |
| 2026-05-14 | 64.64 | 65.86 | 64.64 | 65.37 | 197,555 | +1.73% |
| 2026-05-13 | 64.39 | 64.76 | 63.72 | 64.26 | 342,433 | -2.18% |