Shinhan Financial Group Co Ltd American Depositary Shares (SHG)
66.65
-0.94 (-1.39%)
NYSE· Last Trade: Jun 21st, 5:53 AM EDT
Historical Prices For Shinhan Financial Group Co Ltd American Depositary Shares (SHG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 66.75 | 67.51 | 66.48 | 66.65 | 267,452 | 66.65 |
| 6/17/2026 | 68.65 | 69.33 | 67.38 | 67.59 | 325,770 | 67.59 |
| 6/16/2026 | 71.36 | 71.45 | 70.69 | 71.08 | 188,015 | 71.08 |
| 6/15/2026 | 69.60 | 71.26 | 69.54 | 69.75 | 399,679 | 69.75 |
| 6/12/2026 | 66.16 | 67.68 | 66.16 | 67.30 | 142,800 | 67.30 |
| 6/11/2026 | 64.85 | 65.83 | 63.72 | 65.58 | 300,830 | 65.58 |
| 6/10/2026 | 65.16 | 65.78 | 64.24 | 64.27 | 251,740 | 64.27 |
| 6/09/2026 | 66.94 | 67.16 | 64.67 | 65.99 | 410,228 | 65.99 |
| 6/08/2026 | 64.80 | 64.92 | 63.38 | 63.91 | 277,684 | 63.91 |
| 6/05/2026 | 68.29 | 68.99 | 67.04 | 67.17 | 472,262 | 67.17 |
| 6/04/2026 | 64.73 | 66.68 | 64.73 | 66.07 | 252,354 | 66.07 |
| 6/03/2026 | 64.01 | 64.57 | 63.68 | 63.97 | 261,942 | 63.97 |
| 6/02/2026 | 63.06 | 65.15 | 63.06 | 64.92 | 186,260 | 64.92 |
| 6/01/2026 | 62.35 | 62.67 | 61.53 | 62.33 | 252,116 | 62.33 |
| 5/29/2026 | 0.01 | 63.46 | 62.35 | 63.09 | 358,610 | 63.09 |
| 5/28/2026 | 62.50 | 63.42 | 62.02 | 63.01 | 331,358 | 63.01 |
| 5/27/2026 | 64.40 | 64.75 | 63.13 | 63.80 | 261,256 | 63.80 |
| 5/26/2026 | 64.76 | 65.03 | 64.39 | 64.55 | 167,571 | 64.55 |
| 5/22/2026 | 64.89 | 65.37 | 64.17 | 64.31 | 150,812 | 64.31 |
| 5/21/2026 | 63.35 | 64.69 | 62.91 | 64.08 | 202,063 | 64.08 |
| 5/20/2026 | 63.45 | 64.68 | 62.80 | 64.22 | 233,196 | 64.22 |
| 5/19/2026 | 63.09 | 63.95 | 62.48 | 63.18 | 238,443 | 63.18 |
| 5/18/2026 | 64.26 | 64.26 | 63.19 | 63.62 | 347,822 | 63.62 |
| 5/15/2026 | 63.76 | 64.35 | 63.47 | 64.13 | 172,290 | 64.13 |
| 5/14/2026 | 64.64 | 65.86 | 64.64 | 65.37 | 197,556 | 65.37 |
| 5/13/2026 | 64.39 | 64.76 | 63.72 | 64.26 | 342,434 | 64.26 |
| 5/12/2026 | 65.02 | 65.71 | 64.50 | 65.69 | 269,250 | 65.69 |
| 5/11/2026 | 67.81 | 67.83 | 66.07 | 66.65 | 285,212 | 66.65 |
| 5/08/2026 | 68.53 | 69.23 | 67.22 | 68.54 | 206,988 | 68.54 |
| 5/07/2026 | 68.79 | 68.92 | 67.41 | 67.77 | 205,972 | 67.77 |
| 5/06/2026 | 68.70 | 68.73 | 67.31 | 68.51 | 205,082 | 68.51 |
| 5/05/2026 | 66.85 | 68.42 | 66.85 | 67.89 | 190,107 | 67.89 |
| 5/04/2026 | 66.64 | 67.08 | 66.01 | 66.25 | 156,693 | 66.25 |
| 5/01/2026 | 68.36 | 69.11 | 67.96 | 68.35 | 111,653 | 68.35 |
| 4/30/2026 | 67.43 | 69.06 | 67.36 | 68.84 | 162,677 | 68.84 |
| 4/29/2026 | 67.19 | 67.63 | 66.47 | 66.61 | 231,895 | 66.61 |
| 4/28/2026 | 66.99 | 67.65 | 66.38 | 66.90 | 190,628 | 66.90 |
| 4/27/2026 | 67.14 | 67.42 | 66.42 | 66.79 | 164,259 | 66.79 |
| 4/24/2026 | 67.22 | 67.29 | 66.02 | 66.38 | 215,709 | 66.38 |
| 4/23/2026 | 66.63 | 67.44 | 66.06 | 66.73 | 428,736 | 66.73 |
| 4/22/2026 | 67.05 | 67.05 | 65.09 | 65.57 | 514,028 | 65.57 |
| 4/21/2026 | 68.37 | 68.42 | 66.25 | 66.59 | 178,568 | 66.59 |
| 4/20/2026 | 68.41 | 68.81 | 68.05 | 68.20 | 142,028 | 68.20 |
| 4/17/2026 | 68.00 | 69.85 | 67.99 | 69.11 | 133,341 | 69.11 |
| 4/16/2026 | 67.04 | 68.00 | 66.40 | 67.32 | 236,805 | 67.32 |
| 4/15/2026 | 68.22 | 68.31 | 65.39 | 66.08 | 630,292 | 66.08 |
| 4/14/2026 | 67.96 | 68.39 | 67.59 | 68.28 | 235,491 | 68.28 |
| 4/13/2026 | 66.68 | 68.05 | 66.07 | 67.91 | 259,481 | 67.91 |
| 4/10/2026 | 67.31 | 67.67 | 66.77 | 67.31 | 170,644 | 67.31 |
| 4/09/2026 | 65.35 | 66.89 | 65.35 | 66.64 | 153,529 | 66.64 |
| 4/08/2026 | 66.20 | 66.82 | 64.91 | 66.41 | 250,748 | 66.41 |
| 4/07/2026 | 62.11 | 62.60 | 61.29 | 62.55 | 218,077 | 62.55 |
| 4/06/2026 | 62.66 | 62.90 | 62.18 | 62.76 | 160,139 | 62.76 |
| 4/02/2026 | 60.59 | 62.66 | 60.59 | 62.16 | 164,330 | 62.16 |
| 4/01/2026 | 62.48 | 63.11 | 62.11 | 62.50 | 221,264 | 62.50 |
| 3/31/2026 | 58.45 | 61.32 | 58.45 | 61.32 | 398,657 | 61.32 |
| 3/30/2026 | 60.35 | 60.55 | 59.50 | 59.66 | 234,128 | 59.66 |
| 3/27/2026 | 61.21 | 62.07 | 60.55 | 60.83 | 280,852 | 60.83 |
| 3/26/2026 | 61.46 | 62.06 | 60.90 | 60.92 | 438,477 | 60.92 |
| 3/25/2026 | 62.03 | 62.37 | 61.57 | 61.74 | 340,313 | 61.74 |
| 3/24/2026 | 60.52 | 61.48 | 59.93 | 61.19 | 502,185 | 61.19 |
| 3/23/2026 | 61.90 | 62.80 | 61.50 | 62.15 | 310,452 | 62.15 |