-
5 DAY PERFORMANCE
+1.97% -
1 MONTH PERFORMANCE
+0.79% -
3 MONTH PERFORMANCE
+25.17% -
6 MONTH PERFORMANCE
+22.77% -
YEAR-TO-DATE PERFORMANCE
+41.55% -
1 YEAR PERFORMANCE
+64.48%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.16 | $43.57 (-1.34%) | $44.50 | $43.57 | 208,300 | $22.29 B |
| 09/26/2024 | $43.59 | $44.78 (2.73%) | $44.89 | $43.48 | 319,800 | $22.91 B |
| 09/25/2024 | $40.43 | $40.74 (0.77%) | $40.95 | $40.34 | 480,400 | $20.84 B |
| 09/24/2024 | $42.50 | $42.73 (0.54%) | $42.78 | $42.46 | 99,300 | $21.86 B |
| 09/23/2024 | $41.86 | $42.21 (0.84%) | $42.28 | $41.82 | 128,300 | $21.59 B |
| 09/20/2024 | $41.97 | $41.89 (-0.19%) | $42.12 | $41.73 | 257,746 | $21.43 B |
| 09/19/2024 | $43.40 | $43.42 (0.05%) | $43.45 | $42.87 | 70,244 | $22.21 B |
| 09/18/2024 | $42.85 | $42.62 (-0.54%) | $43.44 | $42.61 | 83,300 | $21.80 B |
| 09/17/2024 | $43.13 | $42.64 (-1.14%) | $43.13 | $42.64 | 56,700 | $21.81 B |
| 09/16/2024 | $42.74 | $42.84 (0.23%) | $42.89 | $42.31 | 86,441 | $21.92 B |
| 09/13/2024 | $42.25 | $42.21 (-0.09%) | $42.45 | $42.06 | 87,133 | $21.59 B |
| 09/12/2024 | $40.16 | $40.52 (0.9%) | $40.64 | $40.03 | 119,200 | $20.73 B |
| 09/11/2024 | $39.89 | $40.24 (0.88%) | $40.32 | $39.27 | 166,200 | $20.59 B |
| 09/10/2024 | $42.44 | $41.86 (-1.37%) | $42.44 | $41.47 | 83,900 | $21.41 B |
| 09/09/2024 | $42.15 | $42.29 (0.33%) | $42.40 | $41.88 | 74,344 | $21.63 B |
| 09/06/2024 | $42.78 | $42.00 (-1.82%) | $42.87 | $41.68 | 167,900 | $21.49 B |
| 09/05/2024 | $42.33 | $42.43 (0.24%) | $42.52 | $42.14 | 99,402 | $21.71 B |
| 09/04/2024 | $41.60 | $41.97 (0.89%) | $42.20 | $41.58 | 69,600 | $21.47 B |
| 09/03/2024 | $42.45 | $42.03 (-0.99%) | $42.52 | $41.93 | 80,500 | $21.50 B |
| 08/30/2024 | $42.29 | $42.45 (0.38%) | $42.49 | $42.07 | 129,600 | $21.72 B |
| 08/29/2024 | $43.11 | $43.23 (0.28%) | $43.47 | $42.92 | 117,700 | $22.12 B |
| 08/28/2024 | $43.21 | $43.18 (-0.07%) | $43.40 | $43.04 | 125,239 | $22.09 B |
| 08/27/2024 | $44.61 | $44.95 (0.76%) | $45.13 | $44.61 | 71,300 | $23.00 B |
| 08/26/2024 | $45.92 | $45.71 (-0.46%) | $46.05 | $45.61 | 68,000 | $23.38 B |
| 08/23/2024 | $44.67 | $45.52 (1.9%) | $45.58 | $44.58 | 135,600 | $23.29 B |
| 08/22/2024 | $43.87 | $43.49 (-0.87%) | $43.94 | $43.39 | 72,500 | $22.25 B |
| 08/21/2024 | $43.81 | $43.89 (0.18%) | $44.08 | $43.71 | 190,522 | $22.45 B |
| 08/20/2024 | $43.74 | $43.76 (0.05%) | $43.90 | $43.61 | 94,100 | $22.39 B |
| 08/19/2024 | $42.78 | $43.25 (1.1%) | $43.29 | $42.70 | 96,600 | $22.13 B |
| 08/16/2024 | $40.97 | $41.36 (0.95%) | $41.45 | $40.61 | 146,223 | $21.16 B |
| 08/15/2024 | $41.32 | $41.23 (-0.22%) | $41.61 | $41.03 | 170,335 | $21.09 B |
| 08/14/2024 | $40.79 | $40.89 (0.25%) | $41.28 | $40.49 | 294,442 | $20.92 B |
| 08/13/2024 | $40.50 | $41.13 (1.56%) | $41.14 | $40.39 | 95,500 | $21.04 B |
| 08/12/2024 | $39.60 | $39.34 (-0.66%) | $39.69 | $39.24 | 69,100 | $20.13 B |
| 08/09/2024 | $39.79 | $39.82 (0.08%) | $40.03 | $39.54 | 105,000 | $20.37 B |
| 08/08/2024 | $39.53 | $39.98 (1.14%) | $40.28 | $39.53 | 90,400 | $20.45 B |
| 08/07/2024 | $39.73 | $38.81 (-2.32%) | $39.92 | $38.80 | 120,200 | $19.85 B |
| 08/06/2024 | $38.21 | $39.15 (2.46%) | $39.40 | $38.21 | 122,439 | $20.03 B |
| 08/05/2024 | $38.49 | $39.53 (2.7%) | $39.71 | $38.44 | 120,748 | $20.22 B |
| 08/02/2024 | $41.58 | $40.96 (-1.49%) | $41.58 | $40.85 | 93,200 | $20.95 B |
| 08/01/2024 | $43.69 | $43.17 (-1.19%) | $43.93 | $42.82 | 153,806 | $22.08 B |
| 07/31/2024 | $43.53 | $43.33 (-0.46%) | $43.67 | $43.27 | 95,900 | $22.17 B |
| 07/30/2024 | $43.09 | $42.90 (-0.44%) | $43.25 | $42.84 | 113,900 | $21.95 B |
| 07/29/2024 | $43.14 | $43.28 (0.32%) | $43.37 | $42.85 | 174,200 | $22.14 B |
| 07/26/2024 | $40.64 | $41.90 (3.1%) | $41.97 | $40.32 | 132,512 | $21.44 B |
| 07/25/2024 | $38.88 | $38.81 (-0.18%) | $39.34 | $38.80 | 129,601 | $19.85 B |
| 07/24/2024 | $39.50 | $38.54 (-2.43%) | $39.65 | $38.53 | 93,106 | $19.72 B |
| 07/23/2024 | $39.33 | $39.33 (0%) | $39.52 | $39.17 | 61,439 | $20.12 B |
| 07/22/2024 | $39.45 | $39.30 (-0.38%) | $39.57 | $38.97 | 91,854 | $20.11 B |
| 07/19/2024 | $38.00 | $37.67 (-0.87%) | $38.13 | $37.63 | 76,229 | $19.27 B |
| 07/18/2024 | $38.73 | $37.95 (-2.01%) | $38.73 | $37.88 | 101,851 | $19.41 B |
| 07/17/2024 | $38.67 | $38.36 (-0.8%) | $38.67 | $38.27 | 127,541 | $19.62 B |
| 07/16/2024 | $37.80 | $38.09 (0.77%) | $38.15 | $37.65 | 107,919 | $19.49 B |
| 07/15/2024 | $37.48 | $37.13 (-0.93%) | $37.48 | $37.13 | 63,029 | $18.99 B |
| 07/12/2024 | $38.12 | $37.65 (-1.23%) | $38.12 | $37.46 | 122,342 | $19.26 B |
| 07/11/2024 | $37.75 | $37.75 (0%) | $37.96 | $37.70 | 77,604 | $19.31 B |
| 07/10/2024 | $37.13 | $37.17 (0.11%) | $37.23 | $37.03 | 143,681 | $19.02 B |
| 07/09/2024 | $37.45 | $37.20 (-0.67%) | $37.45 | $37.16 | 142,961 | $19.03 B |
| 07/08/2024 | $37.73 | $37.62 (-0.29%) | $37.80 | $37.61 | 102,111 | $19.25 B |
| 07/05/2024 | $38.40 | $38.31 (-0.23%) | $38.49 | $38.02 | 157,738 | $19.60 B |
| 07/03/2024 | $36.65 | $37.18 (1.45%) | $37.30 | $36.65 | 124,854 | $19.02 B |
| 07/02/2024 | $35.70 | $36.08 (1.06%) | $36.11 | $35.62 | 105,604 | $18.46 B |
| 07/01/2024 | $34.84 | $34.61 (-0.66%) | $34.86 | $34.59 | 69,985 | $17.71 B |