Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

Last Price54.22

Change-1.22 (-2.20%)

NYSE · Last Trade: Jan 8th, 2:52 AM EST

Historical Prices For Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

Date Range:

2025-10-08 - 2026-01-08

Date	Open	High	Low	Close	Volume	Adjusted Close
1/07/2026	54.81	54.83	54.04	54.22	134,609	54.22
1/06/2026	55.99	55.99	55.31	55.44	140,953	55.44
1/05/2026	56.11	56.24	55.30	55.66	382,369	55.66
1/02/2026	53.87	54.02	53.37	54.02	211,412	54.02
12/31/2025	53.74	53.74	53.47	53.63	65,736	53.63
12/30/2025	53.96	54.05	53.44	53.83	100,958	53.83
12/29/2025	54.13	54.50	54.11	54.31	120,327	54.31
12/26/2025	54.14	54.93	53.52	53.96	127,201	53.96
12/24/2025	53.60	54.26	53.32	54.14	75,145	54.14
12/23/2025	51.73	52.66	51.59	52.58	201,718	52.58
12/22/2025	53.65	53.65	52.86	53.42	112,020	53.42
12/19/2025	52.68	53.45	52.68	53.31	263,521	53.31
12/18/2025	52.31	52.89	52.31	52.49	164,862	52.49
12/17/2025	52.14	52.37	51.74	52.04	137,977	52.04
12/16/2025	51.88	52.38	51.88	52.12	224,003	52.12
12/15/2025	53.14	53.49	52.98	53.39	135,180	53.39
12/12/2025	53.12	53.80	52.47	53.08	256,155	53.08
12/11/2025	52.95	53.27	52.90	53.06	171,757	53.06
12/10/2025	53.04	53.48	52.82	53.45	186,107	53.45
12/09/2025	53.44	53.89	52.95	53.59	103,782	53.59
12/08/2025	53.91	53.91	53.10	53.38	145,409	53.38
12/05/2025	54.79	55.02	54.16	54.25	123,080	54.25
12/04/2025	53.80	54.09	53.60	53.82	145,255	53.82
12/03/2025	55.17	55.35	54.50	55.24	185,909	55.24
12/02/2025	55.85	56.13	55.17	56.13	257,686	56.13
12/01/2025	54.83	55.05	54.16	54.74	183,532	54.74
11/28/2025	54.20	54.32	53.85	54.09	130,179	54.09
11/26/2025	54.51	54.62	53.91	54.49	195,402	54.49
11/25/2025	53.64	54.07	53.27	53.87	267,896	53.87
11/24/2025	52.19	53.40	51.95	53.40	336,909	53.40
11/21/2025	51.81	52.95	51.71	52.77	191,124	52.77
11/20/2025	52.73	52.73	51.62	51.70	259,252	51.70
11/19/2025	52.60	52.94	52.22	52.65	139,324	52.65
11/18/2025	52.00	53.11	52.00	52.93	124,180	52.93
11/17/2025	53.66	53.83	53.03	53.15	116,465	53.15
11/14/2025	54.55	55.13	54.36	54.97	96,211	54.97
11/13/2025	54.80	56.00	54.35	54.41	147,349	54.41
11/12/2025	55.19	55.68	54.76	54.83	301,308	54.83
11/11/2025	53.86	54.11	53.61	53.70	168,089	53.70
11/10/2025	54.49	54.98	54.05	54.68	156,314	54.68
11/07/2025	53.56	53.56	52.80	53.25	183,189	53.25
11/06/2025	54.89	55.44	54.70	55.06	209,747	55.06
11/05/2025	52.38	52.96	52.05	52.93	192,106	52.93
11/04/2025	52.70	53.56	52.62	53.04	229,506	53.04
11/03/2025	52.01	52.55	52.01	52.42	193,558	52.42
10/31/2025	51.55	51.80	51.07	51.69	162,554	51.69
10/30/2025	52.23	52.72	50.85	51.42	409,923	51.42
10/29/2025	52.87	53.38	52.33	52.65	461,308	52.65
10/28/2025	52.00	52.77	51.77	52.67	250,479	52.67
10/27/2025	52.35	52.99	52.27	52.54	224,813	52.54
10/24/2025	51.32	51.67	51.24	51.59	149,569	51.59
10/23/2025	51.48	51.73	51.28	51.50	237,621	51.50
10/22/2025	52.17	52.32	51.95	52.12	467,805	52.12
10/21/2025	52.19	52.48	52.10	52.12	258,283	52.12
10/20/2025	52.75	53.42	52.75	52.93	242,334	52.93
10/17/2025	51.46	52.58	51.46	52.37	267,538	52.37
10/16/2025	51.65	52.08	51.38	51.57	311,197	51.57
10/15/2025	50.35	50.87	50.16	50.62	281,918	50.62
10/14/2025	47.79	49.43	47.05	48.94	353,964	48.94
10/13/2025	49.71	49.74	49.23	49.66	201,821	49.66
10/10/2025	51.18	51.37	49.29	49.33	677,694	49.33
10/09/2025	51.29	51.52	51.07	51.32	477,584	51.32
10/08/2025	50.34	51.42	50.34	51.27	382,902	51.27