NYSE USD

Shinhan Financial Group Co., Ltd. (SHG)

Compare

33.22

+0.77

+(2.37%)

At close: April 15 at 4:00:02 PM EDT

33.22

0.00

(0.00%)

After hours: April 15 at 6:16:52 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 15, 2025	32.87	33.34	32.83	33.22	33.22	211,000
Apr 14, 2025	32.48	32.71	31.86	32.45	32.45	270,000
Apr 11, 2025	31.39	32.52	31.39	32.46	32.46	256,500
Apr 10, 2025	30.02	31.10	30.02	30.73	30.73	272,800
Apr 9, 2025	29.01	31.57	29.01	31.42	31.42	369,900
Apr 8, 2025	30.99	31.40	28.76	29.04	29.04	417,600
Apr 7, 2025	30.04	32.13	30.00	30.73	30.73	394,400
Apr 4, 2025	31.49	31.91	30.39	30.85	30.85	365,300
Apr 3, 2025	32.26	32.43	31.95	31.97	31.97	206,300
Apr 2, 2025	32.92	33.29	32.92	33.27	33.27	196,700
Apr 1, 2025	32.32	32.77	32.32	32.56	32.56	183,800
Mar 31, 2025	31.34	32.18	31.34	32.08	32.08	300,000
Mar 28, 2025	32.65	32.77	31.72	31.87	31.87	211,100
Mar 27, 2025	32.84	33.04	32.69	32.78	32.78	168,300
Mar 26, 2025	33.39	33.39	32.82	32.92	32.92	170,000
Mar 25, 2025	33.45	33.57	33.33	33.46	33.46	156,100
Mar 24, 2025	33.43	33.50	33.25	33.32	33.32	205,100
Mar 21, 2025	32.54	32.72	32.47	32.58	32.58	201,500
Mar 20, 2025	32.80	32.91	32.32	32.49	32.49	186,700
Mar 19, 2025	32.75	32.99	32.59	32.82	32.82	353,900
Mar 18, 2025	32.50	32.50	32.07	32.34	32.34	247,000
Mar 17, 2025	32.49	32.75	32.34	32.59	32.59	195,700
Mar 14, 2025	31.90	31.96	31.42	31.95	31.95	211,300
Mar 13, 2025	31.62	31.83	31.52	31.63	31.63	155,800
Mar 12, 2025	31.40	31.55	31.12	31.41	31.41	236,800
Mar 11, 2025	31.11	31.24	30.80	31.04	31.04	373,800
Mar 10, 2025	31.45	31.76	31.15	31.29	31.29	373,400
Mar 7, 2025	31.36	31.79	31.18	31.76	31.76	509,400
Mar 6, 2025	32.04	32.62	31.92	32.19	32.19	289,500
Mar 5, 2025	31.37	31.81	30.98	31.75	31.75	586,600
Mar 4, 2025	31.59	32.28	31.39	31.80	31.80	369,100
Mar 3, 2025	32.33	32.50	31.66	31.82	31.82	368,800
Feb 28, 2025	31.84	32.05	31.68	31.95	31.95	260,200
Feb 27, 2025	33.50	33.50	32.87	32.88	32.88	628,900
Feb 26, 2025	33.16	33.65	33.16	33.44	33.44	265,800
Feb 25, 2025	32.97	32.97	32.55	32.86	32.86	353,600
Feb 24, 2025	33.30	33.44	33.05	33.20	33.20	360,000
Feb 21, 2025	34.01	34.01	33.35	33.63	33.63	595,500
Feb 20, 2025	33.43	34.29	33.41	34.16	34.16	558,800
Feb 19, 2025	33.77	34.01	33.67	33.92	33.92	365,400
Feb 18, 2025	34.05	34.37	33.72	34.34	34.34	771,100
Feb 14, 2025	34.13	34.13	33.78	33.85	33.85	649,800
Feb 13, 2025	33.87	34.05	33.41	34.04	34.04	331,400
Feb 12, 2025	33.75	34.13	33.51	33.94	33.94	247,600
Feb 11, 2025	34.05	34.21	33.90	34.16	34.16	144,100
Feb 10, 2025	33.93	34.48	33.93	34.36	34.36	218,600
Feb 7, 2025	34.14	34.36	33.62	33.71	33.71	144,100
Feb 6, 2025	34.76	34.81	34.26	34.56	34.56	150,700
Feb 5, 2025	35.39	35.39	34.96	35.18	35.18	135,200
Feb 4, 2025	34.88	35.36	34.88	35.32	35.32	101,600
Feb 3, 2025	34.28	34.62	34.03	34.48	34.48	187,400
Jan 31, 2025	35.53	35.60	35.02	35.02	35.02	199,100
Jan 30, 2025	35.60	35.69	35.27	35.51	35.51	137,500
Jan 29, 2025	35.44	35.72	35.16	35.31	35.31	107,000
Jan 28, 2025	35.13	35.45	35.05	35.37	35.37	181,000
Jan 27, 2025	35.01	35.26	34.65	35.22	35.22	254,500
Jan 24, 2025	35.77	35.77	35.11	35.16	35.16	152,200
Jan 23, 2025	35.29	35.52	35.05	35.34	35.34	139,300
Jan 22, 2025	35.44	35.51	35.13	35.22	35.22	246,100
Jan 21, 2025	34.95	35.55	34.74	35.49	35.49	212,600
Jan 17, 2025	34.55	34.66	34.25	34.54	34.54	279,900
Jan 16, 2025	34.82	34.97	34.57	34.90	34.90	313,500
Jan 15, 2025	35.36	35.48	35.10	35.32	35.32	118,900
Jan 14, 2025	34.40	34.56	34.02	34.41	34.41	272,700
Jan 13, 2025	33.69	34.51	33.69	34.51	34.51	162,700
Jan 10, 2025	33.56	33.92	33.44	33.62	33.62	210,000
Jan 8, 2025	33.66	33.81	33.42	33.68	33.68	141,600
Jan 7, 2025	33.88	33.97	33.55	33.65	33.65	156,900
Jan 6, 2025	33.78	33.93	33.61	33.67	33.67	116,200
Jan 3, 2025	32.92	33.30	32.92	33.28	33.28	137,100
Jan 2, 2025	32.86	32.88	32.50	32.71	32.71	219,300
Dec 31, 2024	32.82	33.11	32.73	32.88	32.88	143,500
Dec 30, 2024	32.73	32.96	32.58	32.87	32.87	179,200
Dec 27, 2024	33.16	33.43	32.99	33.18	33.18	241,400
Dec 26, 2024	33.75	34.02	33.51	33.66	33.66	183,300
Dec 24, 2024	33.74	34.37	33.74	34.26	34.26	62,900
Dec 23, 2024	33.90	34.20	33.81	34.12	34.12	149,900
Dec 20, 2024	33.28	34.16	33.28	33.84	33.84	290,300
Dec 19, 2024	34.07	34.34	33.68	33.73	33.73	235,100
Dec 18, 2024	35.24	35.24	33.93	33.97	33.97	316,000
Dec 17, 2024	34.30	34.41	33.91	34.14	34.14	253,300
Dec 16, 2024	35.04	35.04	34.59	34.62	34.62	193,500
Dec 13, 2024	34.74	35.07	34.66	34.93	34.93	260,700
Dec 12, 2024	35.80	35.82	35.34	35.40	35.40	186,100
Dec 11, 2024	35.63	36.03	35.43	35.88	35.88	198,100
Dec 10, 2024	35.40	35.59	35.18	35.25	35.25	222,400
Dec 9, 2024	35.75	36.00	35.54	35.69	35.69	142,600
Dec 6, 2024	36.13	36.60	36.03	36.16	36.16	200,100
Dec 5, 2024	35.74	35.90	35.43	35.64	35.64	282,900
Dec 4, 2024	37.58	38.22	37.57	38.03	38.03	214,600
Dec 3, 2024	37.18	38.94	37.18	38.68	38.68	349,300
Dec 2, 2024	38.78	38.98	38.73	38.86	38.86	162,300
Nov 29, 2024	38.54	38.75	38.48	38.58	38.58	147,200
Nov 27, 2024	39.65	40.42	39.65	40.26	40.26	228,700
Nov 26, 2024	38.83	39.39	38.73	39.31	39.31	181,400
Nov 25, 2024	40.40	40.43	40.02	40.04	40.04	84,800
Nov 22, 2024	39.54	39.85	39.44	39.75	39.75	84,800
Nov 21, 2024	39.86	39.86	39.61	39.66	39.66	59,300
Nov 20, 2024	39.75	39.78	39.47	39.58	39.58	129,900
Nov 19, 2024	38.19	38.69	38.04	38.57	38.57	118,100
Nov 18, 2024	38.14	38.41	38.07	38.18	38.18	171,300
Nov 15, 2024	38.40	38.48	38.05	38.21	38.21	170,300
Nov 14, 2024	39.83	40.25	39.60	39.69	39.69	165,900
Nov 13, 2024	40.10	40.10	39.57	39.58	39.58	95,200
Nov 12, 2024	39.68	39.72	39.27	39.38	39.38	71,300
Nov 11, 2024	40.59	40.59	40.17	40.24	40.24	62,800
Nov 8, 2024	40.94	40.94	40.31	40.55	40.55	105,100
Nov 7, 2024	40.92	41.37	40.88	41.29	41.29	132,700
Nov 6, 2024	40.01	40.17	39.68	39.98	39.98	396,200
Nov 5, 2024	39.44	39.66	39.44	39.66	39.66	54,600
Nov 4, 2024	39.50	39.67	39.24	39.24	39.24	99,500
Nov 1, 2024	39.12	39.78	39.10	39.10	39.10	118,200
Oct 31, 2024	37.69	38.00	37.41	37.82	37.82	270,900
Oct 30, 2024	39.76	39.76	39.33	39.33	39.33	156,300
Oct 29, 2024	40.78	41.01	40.76	40.86	40.86	177,600
Oct 28, 2024	40.44	40.65	40.37	40.47	40.47	103,700
Oct 25, 2024	41.85	42.33	41.32	41.32	41.32	143,600
Oct 24, 2024	41.00	41.00	40.56	40.82	40.82	61,000
Oct 23, 2024	40.68	40.91	40.55	40.89	40.89	67,400
Oct 22, 2024	40.64	40.92	40.64	40.85	40.85	81,400
Oct 21, 2024	41.00	41.00	40.39	40.42	40.42	103,200
Oct 18, 2024	41.60	41.69	41.38	41.51	41.51	87,800
Oct 17, 2024	41.76	41.77	41.36	41.56	41.56	171,800
Oct 16, 2024	41.76	41.92	41.56	41.83	41.83	110,400
Oct 15, 2024	42.81	42.81	41.84	41.87	41.87	117,000
Oct 14, 2024	42.71	43.23	42.54	43.20	43.20	148,700
Oct 11, 2024	42.36	42.80	41.75	42.60	42.60	574,300
Oct 10, 2024	42.07	42.21	41.91	42.08	42.08	118,400
Oct 9, 2024	41.30	41.82	41.30	41.59	41.59	202,700
Oct 8, 2024	41.63	41.63	41.24	41.51	41.51	207,800
Oct 7, 2024	41.50	41.75	41.21	41.43	41.43	109,800
Oct 4, 2024	41.35	41.62	40.93	41.35	41.35	108,200
Oct 3, 2024	41.79	41.84	41.51	41.65	41.65	41,300
Oct 2, 2024	42.00	42.42	41.85	42.26	42.26	93,800
Oct 1, 2024	42.49	42.49	41.61	41.71	41.71	122,800
Sep 30, 2024	42.97	42.97	42.08	42.37	42.37	110,900
Sep 27, 2024	44.16	44.50	43.57	43.57	43.57	208,300
Sep 26, 2024	43.59	44.89	43.48	44.78	44.78	319,800
Sep 25, 2024	40.43	40.95	40.34	40.74	40.74	480,400
Sep 24, 2024	42.50	42.78	42.46	42.73	42.73	99,300
Sep 23, 2024	41.86	42.28	41.82	42.21	42.21	128,300
Sep 20, 2024	41.97	42.12	41.73	41.89	41.89	257,700
Sep 19, 2024	43.40	43.45	42.87	43.42	43.42	70,200
Sep 18, 2024	42.85	43.44	42.61	42.62	42.62	83,300
Sep 17, 2024	43.13	43.13	42.64	42.64	42.64	56,700
Sep 16, 2024	42.74	42.89	42.31	42.84	42.84	86,400
Sep 13, 2024	42.25	42.45	42.06	42.21	42.21	87,100
Sep 12, 2024	40.16	40.64	40.03	40.52	40.52	119,200
Sep 11, 2024	39.89	40.32	39.27	40.24	40.24	166,200
Sep 10, 2024	42.44	42.44	41.47	41.86	41.86	83,900
Sep 9, 2024	42.15	42.40	41.88	42.29	42.29	74,300
Sep 6, 2024	42.78	42.87	41.68	42.00	42.00	167,900
Sep 5, 2024	42.33	42.52	42.14	42.43	42.43	99,400
Sep 4, 2024	41.60	42.20	41.58	41.97	41.97	69,600
Sep 3, 2024	42.45	42.52	41.93	42.03	42.03	80,500
Aug 30, 2024	42.29	42.49	42.07	42.45	42.45	129,600
Aug 29, 2024	43.11	43.47	42.92	43.23	43.23	117,700
Aug 28, 2024	43.21	43.40	43.04	43.18	43.18	125,200
Aug 27, 2024	44.61	45.13	44.61	44.95	44.95	71,300
Aug 26, 2024	45.92	46.05	45.61	45.71	45.71	68,000
Aug 23, 2024	44.67	45.58	44.58	45.52	45.52	135,600
Aug 22, 2024	43.87	43.94	43.39	43.49	43.49	72,500
Aug 21, 2024	43.81	44.08	43.71	43.89	43.89	190,500
Aug 20, 2024	43.74	43.90	43.61	43.76	43.76	94,100
Aug 19, 2024	42.78	43.29	42.70	43.25	43.25	96,600
Aug 16, 2024	40.97	41.45	40.61	41.36	41.36	146,200
Aug 15, 2024	41.32	41.61	41.03	41.23	41.23	170,300
Aug 14, 2024	40.79	41.28	40.49	40.89	40.89	294,400
Aug 13, 2024	40.50	41.14	40.39	41.13	41.13	95,500
Aug 12, 2024	39.60	39.69	39.24	39.34	39.34	69,100
Aug 9, 2024	39.79	40.03	39.54	39.82	39.82	105,000
Aug 8, 2024	39.53	40.28	39.53	39.98	39.98	90,400
Aug 7, 2024	39.73	39.92	38.80	38.81	38.81	120,200
Aug 6, 2024	38.21	39.40	38.21	39.15	39.15	122,400
Aug 5, 2024	38.49	39.71	38.44	39.53	39.53	120,700
Aug 2, 2024	41.58	41.58	40.85	40.96	40.96	93,200
Aug 1, 2024	43.69	43.93	42.82	43.17	43.17	153,800
Jul 31, 2024	43.53	43.67	43.27	43.33	43.33	95,900
Jul 30, 2024	43.09	43.25	42.84	42.90	42.90	113,900
Jul 29, 2024	43.14	43.37	42.85	43.28	43.28	174,200
Jul 26, 2024	40.64	41.97	40.32	41.90	41.90	132,500
Jul 25, 2024	38.88	39.34	38.80	38.81	38.81	129,600
Jul 24, 2024	39.50	39.65	38.53	38.54	38.54	93,100
Jul 23, 2024	39.33	39.52	39.17	39.33	39.33	61,400
Jul 22, 2024	39.45	39.57	38.97	39.30	39.30	91,900
Jul 19, 2024	38.00	38.13	37.63	37.67	37.67	76,200
Jul 18, 2024	38.73	38.73	37.88	37.95	37.95	101,900
Jul 17, 2024	38.67	38.67	38.27	38.36	38.36	127,500
Jul 16, 2024	37.80	38.15	37.65	38.09	38.09	107,900
Jul 15, 2024	37.48	37.48	37.13	37.13	37.13	63,000
Jul 12, 2024	38.12	38.12	37.46	37.65	37.65	122,300
Jul 11, 2024	37.75	37.96	37.70	37.75	37.75	77,600
Jul 10, 2024	37.13	37.23	37.03	37.17	37.17	143,700
Jul 9, 2024	37.45	37.45	37.16	37.20	37.20	143,000
Jul 8, 2024	37.73	37.80	37.61	37.62	37.62	102,100
Jul 5, 2024	38.40	38.49	38.02	38.31	38.31	157,700
Jul 3, 2024	36.65	37.30	36.65	37.18	37.18	124,900
Jul 2, 2024	35.70	36.11	35.62	36.08	36.08	105,600
Jul 1, 2024	34.84	34.86	34.59	34.61	34.61	70,000
Jun 28, 2024	34.90	35.07	34.65	34.81	34.81	87,200
Jun 27, 2024	34.13	34.36	34.09	34.27	34.27	110,200
Jun 26, 2024	34.13	34.24	33.92	34.14	34.14	131,200
Jun 25, 2024	34.54	34.54	34.15	34.21	34.21	100,200
Jun 24, 2024	34.31	34.91	34.31	34.73	34.73	126,200
Jun 21, 2024	34.46	34.46	33.93	33.93	33.93	128,700
Jun 20, 2024	34.23	34.46	34.10	34.43	34.43	129,700
Jun 18, 2024	33.38	33.67	33.27	33.58	33.58	103,700
Jun 17, 2024	33.72	33.91	33.58	33.88	33.88	76,300
Jun 14, 2024	33.91	34.02	33.71	34.00	34.00	78,200
Jun 13, 2024	34.71	34.71	33.94	34.14	34.14	138,800
Jun 12, 2024	35.24	35.47	35.05	35.20	35.20	112,600
Jun 11, 2024	33.67	33.67	33.32	33.54	33.54	80,200
Jun 10, 2024	33.77	33.97	33.59	33.95	33.95	112,900
Jun 7, 2024	33.95	34.32	33.95	34.04	34.04	100,000
Jun 6, 2024	33.68	33.72	33.58	33.60	33.60	60,900
Jun 5, 2024	33.53	33.63	33.25	33.63	33.63	67,000
Jun 4, 2024	33.31	33.31	33.03	33.21	33.21	98,000
Jun 3, 2024	34.62	34.64	34.16	34.35	34.35	80,600
May 31, 2024	34.18	34.41	34.03	34.40	34.40	94,600
May 30, 2024	33.77	34.11	33.76	33.97	33.97	115,800
May 29, 2024	33.91	33.91	33.74	33.77	33.77	79,800
May 28, 2024	34.49	34.49	34.22	34.32	34.32	108,500
May 24, 2024	34.80	35.07	34.78	35.00	35.00	83,400
May 23, 2024	35.16	35.21	34.46	34.58	34.58	126,500
May 22, 2024	35.33	35.39	34.97	35.07	35.07	82,100
May 21, 2024	36.04	36.13	35.87	36.12	36.12	128,800
May 20, 2024	36.08	36.34	35.99	36.11	36.11	149,900
May 17, 2024	35.47	35.57	35.27	35.56	35.56	48,500
May 16, 2024	35.73	35.83	35.60	35.66	35.66	41,800
May 15, 2024	35.50	35.74	35.36	35.64	35.64	77,300
May 14, 2024	35.00	35.21	34.79	35.20	35.20	51,600
May 13, 2024	35.15	35.18	34.98	35.06	35.06	53,300
May 10, 2024	35.22	35.22	34.87	34.99	34.99	90,500
May 9, 2024	34.29	34.58	34.15	34.38	34.38	99,300
May 8, 2024	34.49	34.80	34.36	34.80	34.80	66,000
May 7, 2024	34.30	34.30	33.93	33.93	33.93	84,900
May 6, 2024	34.80	34.87	34.57	34.86	34.86	55,100
May 3, 2024	34.52	34.62	34.38	34.50	34.50	74,600
May 2, 2024	33.62	33.81	33.26	33.62	33.62	77,900
May 1, 2024	33.74	34.15	33.60	33.72	33.72	43,600
Apr 30, 2024	34.01	34.01	33.69	33.75	33.75	84,900
Apr 29, 2024	34.16	34.30	33.98	34.28	34.28	98,100
Apr 26, 2024	33.85	34.38	33.81	34.16	34.16	139,200
Apr 25, 2024	31.51	31.94	31.49	31.85	31.85	95,000
Apr 24, 2024	31.75	31.79	31.47	31.62	31.62	151,700
Apr 23, 2024	32.17	32.51	31.98	32.43	32.43	240,100
Apr 22, 2024	32.03	32.33	31.91	32.22	32.22	164,100
Apr 19, 2024	30.43	30.62	30.38	30.49	30.49	59,000
Apr 18, 2024	30.49	30.57	30.15	30.30	30.30	121,600
Apr 17, 2024	29.58	29.58	29.25	29.33	29.33	101,600
Apr 16, 2024	29.63	29.68	29.31	29.48	29.48	145,700

KB KB Financial Group Inc.

54.71

+2.40%

WF Woori Financial Group Inc.

34.30

+1.72%

105560.KS KB Financial Group Inc.

78,700.00

+0.90%

BSAC Banco Santander-Chile

23.12

+1.09%

316140.KS Woori Financial Group Inc.

16,380.00

-0.18%

VBNK VersaBank

9.72

+0.78%

BCH Banco de Chile

27.44

+2.01%

KEY-PI KeyCorp

24.14

-0.54%

RF-PC Regions Financial Corporation

22.45

-0.40%

BKRKY PT Bank Rakyat Indonesia (Persero) Tbk

10.90

-1.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Shinhan Financial Group Co., Ltd. (SHG)

Related Tickers