Shinhan Financial Group Co., Ltd. SHG
66.59 USD +2.82 (+4.42%)
Regular-session close
66.59 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
66.42 Day range 67.38
51.70 52-week range 84.47
- YTD
- +24.17%
- 1 year
- +22.39%
SHG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.66 | 67.38 | 66.42 | 66.59 | +2.82 | +4.42% | 248,412 |
| Nov 12, 2026 | 63.60 | 64.18 | 63.44 | 63.77 | -0.75 | -1.16% | 176,000 |
| Nov 11, 2026 | 64.14 | 64.89 | 64.00 | 64.52 | +0.59 | +0.92% | 138,100 |
| Nov 10, 2026 | 64.34 | 64.34 | 63.26 | 63.93 | -0.96 | -1.48% | 204,500 |
| Nov 9, 2026 | 64.63 | 65.06 | 63.77 | 64.89 | +1.37 | +2.16% | 194,000 |
| Nov 6, 2026 | 63.63 | 64.05 | 63.25 | 63.52 | +0.35 | +0.55% | 280,500 |
| Nov 5, 2026 | 65.51 | 66.38 | 62.68 | 63.17 | -1.89 | -2.91% | 275,600 |
| Nov 4, 2026 | 64.76 | 65.55 | 64.22 | 65.06 | +1.78 | +2.81% | 250,100 |
| Nov 3, 2026 | 63.99 | 63.99 | 63.06 | 63.28 | -1.03 | -1.60% | 149,500 |
| Nov 2, 2026 | 65.40 | 65.40 | 64.12 | 64.31 | -1.28 | -1.95% | 165,600 |
| Oct 30, 2026 | 66.19 | 66.62 | 65.00 | 65.59 | -0.30 | -0.46% | 200,400 |
| Oct 29, 2026 | 65.86 | 66.45 | 65.36 | 65.89 | +0.27 | +0.41% | 195,900 |
| Oct 28, 2026 | 65.46 | 66.14 | 64.64 | 65.62 | +1.28 | +1.99% | 294,700 |
| Oct 27, 2026 | 66.37 | 66.37 | 64.23 | 64.34 | -0.90 | -1.38% | 463,000 |
| Oct 26, 2026 | 65.40 | 65.59 | 64.51 | 65.24 | -1.06 | -1.60% | 270,700 |
| Oct 23, 2026 | 66.45 | 66.73 | 65.89 | 66.30 | -1.61 | -2.37% | 294,400 |
| Oct 22, 2026 | 68.40 | 68.92 | 67.55 | 67.91 | -1.91 | -2.74% | 163,200 |
| Oct 21, 2026 | 70.74 | 70.79 | 69.11 | 69.82 | +0.01 | +0.01% | 144,300 |
| Oct 20, 2026 | 69.06 | 70.27 | 69.06 | 69.81 | +0.18 | +0.26% | 172,000 |
| Oct 19, 2026 | 71.38 | 71.38 | 69.51 | 69.63 | -0.68 | -0.97% | 197,000 |
| Oct 16, 2026 | 70.90 | 71.73 | 70.01 | 70.31 | -1.02 | -1.43% | 218,400 |
| Oct 15, 2026 | 70.64 | 71.33 | 69.66 | 71.33 | +0.62 | +0.88% | 259,600 |
| Oct 14, 2026 | 71.30 | 71.59 | 70.25 | 70.71 | -3.88 | -5.20% | 260,400 |
| Oct 13, 2026 | 74.65 | 75.17 | 73.70 | 74.59 | -0.62 | -0.82% | 182,900 |
| Oct 12, 2026 | 75.97 | 76.11 | 75.17 | 75.21 | -0.31 | -0.41% | 131,000 |
| Oct 9, 2026 | 75.06 | 75.58 | 75.06 | 75.52 | +0.14 | +0.19% | 198,900 |
| Oct 8, 2026 | 74.88 | 75.78 | 74.00 | 75.38 | -1.73 | -2.24% | 197,200 |
| Oct 7, 2026 | 76.73 | 77.35 | 75.66 | 77.11 | -0.80 | -1.03% | 148,300 |
| Oct 6, 2026 | 77.89 | 78.40 | 77.30 | 77.91 | -0.55 | -0.70% | 153,700 |
| Oct 5, 2026 | 78.32 | 78.95 | 77.98 | 78.46 | +0.43 | +0.55% | 115,600 |
| Oct 2, 2026 | 78.47 | 78.47 | 76.66 | 78.03 | +1.43 | +1.87% | 360,100 |
| Oct 1, 2026 | 76.08 | 76.65 | 75.01 | 76.60 | -1.07 | -1.38% | 384,000 |
| Sep 30, 2026 | 79.10 | 79.14 | 76.66 | 77.67 | -4.12 | -5.04% | 354,800 |
| Sep 29, 2026 | 81.62 | 81.85 | 80.76 | 81.79 | +0.67 | +0.83% | 201,800 |
| Sep 28, 2026 | 81.31 | 82.18 | 80.99 | 81.12 | +0.17 | +0.21% | 110,800 |
| Sep 25, 2026 | 81.53 | 81.53 | 80.59 | 80.95 | +1.36 | +1.71% | 99,700 |
| Sep 24, 2026 | 79.67 | 80.15 | 79.04 | 79.59 | -0.24 | -0.30% | 106,400 |
| Sep 23, 2026 | 79.80 | 80.39 | 79.27 | 79.83 | -2.93 | -3.54% | 154,100 |
| Sep 22, 2026 | 82.57 | 83.32 | 81.97 | 82.76 | +0.47 | +0.57% | 191,600 |
| Sep 21, 2026 | 82.34 | 83.20 | 82.15 | 82.29 | +2.15 | +2.68% | 116,800 |
| Sep 18, 2026 | 79.87 | 80.46 | 79.34 | 80.14 | -2.48 | -3.00% | 214,400 |
| Sep 17, 2026 | 82.81 | 83.25 | 82.51 | 82.62 | +1.07 | +1.31% | 135,200 |
| Sep 16, 2026 | 82.76 | 83.90 | 80.61 | 81.55 | -1.08 | -1.31% | 169,200 |
| Sep 15, 2026 | 83.31 | 83.35 | 82.08 | 82.63 | -1.48 | -1.76% | 131,000 |
| Sep 14, 2026 | 83.91 | 84.55 | 83.78 | 84.11 | +0.05 | +0.06% | 128,700 |
| Sep 11, 2026 | 83.48 | 84.82 | 83.32 | 84.06 | +2.83 | +3.48% | 119,600 |
| Sep 10, 2026 | 81.15 | 81.69 | 80.89 | 81.23 | -0.48 | -0.59% | 113,300 |
| Sep 9, 2026 | 82.20 | 82.68 | 81.25 | 81.71 | -1.83 | -2.19% | 142,100 |
| Sep 8, 2026 | 84.52 | 85.57 | 83.54 | 83.54 | +1.26 | +1.53% | 202,300 |
| Sep 4, 2026 | 80.52 | 82.52 | 80.47 | 82.28 | -2.19 | -2.59% | 191,300 |
| Sep 3, 2026 | 84.34 | 84.65 | 83.75 | 84.47 | +3.06 | +3.76% | 322,700 |
| Sep 2, 2026 | 80.30 | 81.90 | 80.30 | 81.41 | +1.47 | +1.84% | 141,400 |
| Sep 1, 2026 | 79.76 | 81.12 | 79.22 | 79.94 | +0.77 | +0.97% | 155,400 |
| Aug 31, 2026 | 79.29 | 79.57 | 78.83 | 79.17 | +0.02 | +0.03% | 129,000 |
| Aug 28, 2026 | 79.54 | 80.06 | 78.75 | 79.15 | +1.18 | +1.51% | 153,600 |
| Aug 27, 2026 | 77.95 | 78.42 | 77.77 | 77.97 | +0.47 | +0.61% | 114,300 |
| Aug 26, 2026 | 77.26 | 77.92 | 77.19 | 77.50 | +0.69 | +0.90% | 104,000 |
| Aug 25, 2026 | 76.20 | 76.82 | 76.05 | 76.81 | +1.77 | +2.36% | 116,300 |
| Aug 24, 2026 | 74.37 | 75.16 | 74.12 | 75.04 | +0.41 | +0.55% | 160,800 |
| Aug 21, 2026 | 74.91 | 75.11 | 74.41 | 74.63 | +2.92 | +4.07% | 157,600 |
| Aug 20, 2026 | 72.54 | 72.54 | 71.46 | 71.71 | -1.85 | -2.51% | 109,700 |
| Aug 19, 2026 | 75.99 | 76.19 | 73.42 | 73.56 | -1.30 | -1.74% | 196,000 |
| Aug 18, 2026 | 75.23 | 75.51 | 74.58 | 74.86 | -1.06 | -1.40% | 118,000 |
| Aug 17, 2026 | 75.77 | 76.34 | 75.61 | 75.92 | +0.56 | +0.74% | 75,800 |
| Aug 14, 2026 | 75.19 | 75.92 | 75.05 | 75.36 | +0.54 | +0.72% | 105,500 |
65 days, newest first. Daily bars as drawn on the SHG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.