5 DAY PERFORMANCE
-1.02%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
-22.29%
6 MONTH PERFORMANCE
-8.98%
YEAR-TO-DATE PERFORMANCE
-0.12%
1 YEAR PERFORMANCE
+9.61%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $32.86 | $32.85 (-0.03%) | $32.88 | $32.58 | 97,074 | $17.10 B |
| 12/31/2024 | $32.82 | $32.88 (0.18%) | $33.11 | $32.73 | 143,492 | $17.13 B |
| 12/30/2024 | $32.73 | $32.87 (0.43%) | $32.96 | $32.58 | 179,254 | $17.13 B |
| 12/27/2024 | $33.16 | $33.18 (0.06%) | $33.43 | $32.99 | 241,403 | $17.29 B |
| 12/26/2024 | $33.75 | $33.66 (-0.27%) | $34.02 | $33.51 | 183,830 | $17.54 B |
| 12/24/2024 | $33.74 | $34.26 (1.54%) | $34.37 | $33.74 | 62,910 | $17.85 B |
| 12/23/2024 | $33.90 | $34.12 (0.65%) | $34.20 | $33.81 | 149,900 | $17.78 B |
| 12/20/2024 | $33.28 | $33.84 (1.68%) | $34.16 | $33.28 | 290,300 | $17.63 B |
| 12/19/2024 | $34.07 | $33.73 (-1%) | $34.34 | $33.68 | 235,124 | $17.58 B |
| 12/18/2024 | $35.24 | $33.97 (-3.6%) | $35.24 | $33.93 | 316,044 | $17.70 B |
| 12/17/2024 | $34.30 | $34.14 (-0.47%) | $34.41 | $33.91 | 253,333 | $17.79 B |
| 12/16/2024 | $35.04 | $34.62 (-1.2%) | $35.04 | $34.59 | 193,549 | $18.04 B |
| 12/13/2024 | $34.74 | $34.93 (0.55%) | $35.07 | $34.66 | 260,700 | $18.20 B |
| 12/12/2024 | $35.80 | $35.40 (-1.12%) | $35.82 | $35.34 | 186,100 | $18.45 B |
| 12/11/2024 | $35.63 | $35.88 (0.7%) | $36.03 | $35.43 | 198,122 | $18.70 B |
| 12/10/2024 | $35.40 | $35.25 (-0.42%) | $35.59 | $35.18 | 222,400 | $18.37 B |
| 12/09/2024 | $35.75 | $35.69 (-0.17%) | $36.00 | $35.54 | 142,600 | $18.60 B |
| 12/06/2024 | $36.13 | $36.16 (0.08%) | $36.60 | $36.03 | 200,124 | $18.84 B |
| 12/05/2024 | $35.74 | $35.64 (-0.28%) | $35.90 | $35.43 | 282,906 | $18.57 B |
| 12/04/2024 | $37.58 | $38.03 (1.2%) | $38.22 | $37.57 | 214,635 | $19.82 B |
| 12/03/2024 | $37.18 | $38.68 (4.03%) | $38.94 | $37.18 | 349,324 | $20.16 B |
| 12/02/2024 | $38.78 | $38.86 (0.21%) | $38.98 | $38.73 | 162,325 | $20.25 B |
| 11/29/2024 | $38.54 | $38.58 (0.1%) | $38.75 | $38.48 | 147,200 | $20.10 B |
| 11/27/2024 | $39.65 | $40.26 (1.54%) | $40.42 | $39.65 | 228,736 | $20.98 B |
| 11/26/2024 | $38.83 | $39.31 (1.24%) | $39.39 | $38.73 | 181,439 | $20.48 B |
| 11/25/2024 | $40.40 | $40.04 (-0.89%) | $40.43 | $40.02 | 84,822 | $20.86 B |
| 11/22/2024 | $39.54 | $39.75 (0.53%) | $39.85 | $39.44 | 84,800 | $20.71 B |
| 11/21/2024 | $39.86 | $39.66 (-0.5%) | $39.86 | $39.61 | 59,319 | $20.67 B |
| 11/20/2024 | $39.75 | $39.58 (-0.43%) | $39.78 | $39.47 | 129,900 | $20.62 B |
| 11/19/2024 | $38.19 | $38.57 (1%) | $38.69 | $38.04 | 118,100 | $20.10 B |
| 11/18/2024 | $38.14 | $38.18 (0.1%) | $38.41 | $38.07 | 171,300 | $19.89 B |
| 11/15/2024 | $38.40 | $38.21 (-0.49%) | $38.48 | $38.05 | 170,311 | $19.91 B |
| 11/14/2024 | $39.83 | $39.69 (-0.35%) | $40.25 | $39.60 | 165,947 | $20.68 B |
| 11/13/2024 | $40.10 | $39.58 (-1.3%) | $40.10 | $39.57 | 95,241 | $20.62 B |
| 11/12/2024 | $39.68 | $39.38 (-0.76%) | $39.72 | $39.27 | 71,300 | $20.52 B |
| 11/11/2024 | $40.59 | $40.24 (-0.86%) | $40.59 | $40.17 | 62,835 | $20.97 B |
| 11/08/2024 | $40.94 | $40.55 (-0.95%) | $40.94 | $40.31 | 105,105 | $21.13 B |
| 11/07/2024 | $40.92 | $41.29 (0.9%) | $41.37 | $40.88 | 132,740 | $21.52 B |
| 11/06/2024 | $40.01 | $39.98 (-0.07%) | $40.17 | $39.68 | 396,248 | $20.83 B |
| 11/05/2024 | $39.44 | $39.66 (0.56%) | $39.66 | $39.44 | 54,600 | $20.67 B |
| 11/04/2024 | $39.50 | $39.24 (-0.66%) | $39.67 | $39.24 | 99,508 | $20.45 B |
| 11/01/2024 | $39.12 | $39.10 (-0.05%) | $39.78 | $39.10 | 118,206 | $20.37 B |
| 10/31/2024 | $37.69 | $37.82 (0.34%) | $38.00 | $37.41 | 270,903 | $19.71 B |
| 10/30/2024 | $39.76 | $39.33 (-1.08%) | $39.76 | $39.33 | 156,300 | $20.49 B |
| 10/29/2024 | $40.78 | $40.86 (0.2%) | $41.01 | $40.76 | 177,600 | $21.29 B |
| 10/28/2024 | $40.44 | $40.47 (0.07%) | $40.65 | $40.37 | 103,700 | $20.70 B |
| 10/25/2024 | $41.85 | $41.32 (-1.27%) | $42.33 | $41.32 | 143,644 | $21.14 B |
| 10/24/2024 | $41.00 | $40.82 (-0.44%) | $41.00 | $40.56 | 61,000 | $20.88 B |
| 10/23/2024 | $40.68 | $40.89 (0.52%) | $40.91 | $40.55 | 67,421 | $20.92 B |
| 10/22/2024 | $40.64 | $40.85 (0.52%) | $40.92 | $40.64 | 81,449 | $20.90 B |
| 10/21/2024 | $41.00 | $40.42 (-1.41%) | $41.00 | $40.39 | 103,230 | $20.68 B |
| 10/18/2024 | $41.60 | $41.51 (-0.22%) | $41.69 | $41.38 | 87,816 | $21.24 B |
| 10/17/2024 | $41.76 | $41.56 (-0.48%) | $41.77 | $41.36 | 171,826 | $21.26 B |
| 10/16/2024 | $41.76 | $41.83 (0.17%) | $41.92 | $41.56 | 110,447 | $21.40 B |
| 10/15/2024 | $42.81 | $41.87 (-2.2%) | $42.81 | $41.84 | 117,036 | $21.42 B |
| 10/14/2024 | $42.71 | $43.20 (1.15%) | $43.23 | $42.54 | 148,713 | $22.10 B |
| 10/11/2024 | $42.36 | $42.60 (0.57%) | $42.80 | $41.75 | 574,300 | $21.79 B |
| 10/10/2024 | $42.07 | $42.08 (0.02%) | $42.21 | $41.91 | 118,411 | $21.53 B |
| 10/09/2024 | $41.30 | $41.59 (0.7%) | $41.82 | $41.30 | 202,711 | $21.28 B |
| 10/08/2024 | $41.63 | $41.51 (-0.29%) | $41.63 | $41.24 | 207,839 | $21.24 B |
| 10/07/2024 | $41.50 | $41.43 (-0.17%) | $41.75 | $41.21 | 109,832 | $21.19 B |
| 10/04/2024 | $41.35 | $41.35 (0%) | $41.62 | $40.93 | 108,200 | $21.15 B |
| 10/03/2024 | $41.79 | $41.65 (-0.34%) | $41.84 | $41.51 | 41,314 | $21.31 B |
| 10/02/2024 | $42.00 | $42.26 (0.62%) | $42.42 | $41.85 | 93,848 | $21.62 B |