5 DAY PERFORMANCE
+4.63%
1 MONTH PERFORMANCE
+14.32%
3 MONTH PERFORMANCE
+45.04%
6 MONTH PERFORMANCE
+39.33%
YEAR-TO-DATE PERFORMANCE
+41.03%
1 YEAR PERFORMANCE
+24.72%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $46.48 | $46.44 (-0.09%) | $46.53 | $46.33 | 55.25 K | $23.01 B |
07/02/2025 | $45.25 | $45.56 (0.69%) | $45.56 | $45.07 | 113.60 K | $22.58 B |
07/01/2025 | $45.53 | $45.65 (0.26%) | $45.84 | $45.50 | 144.60 K | $22.62 B |
06/30/2025 | $44.87 | $45.18 (0.69%) | $45.23 | $44.80 | 137.05 K | $22.39 B |
06/27/2025 | $44.30 | $44.32 (0.05%) | $44.60 | $44.16 | 157.80 K | $21.96 B |
06/26/2025 | $44.24 | $44.16 (-0.18%) | $44.35 | $43.92 | 139.50 K | $21.89 B |
06/25/2025 | $44.00 | $44.40 (0.91%) | $44.42 | $43.83 | 188.11 K | $22.00 B |
06/24/2025 | $44.29 | $44.40 (0.25%) | $44.54 | $44.17 | 325.65 K | $22.00 B |
06/23/2025 | $43.29 | $43.18 (-0.25%) | $43.39 | $42.81 | 271.25 K | $21.40 B |
06/20/2025 | $43.85 | $43.21 (-1.46%) | $43.85 | $42.71 | 270.84 K | $21.41 B |
06/18/2025 | $43.23 | $43.05 (-0.42%) | $43.41 | $42.85 | 169.40 K | $21.34 B |
06/17/2025 | $44.18 | $43.49 (-1.56%) | $44.18 | $43.45 | 100.00 K | $21.55 B |
06/16/2025 | $44.44 | $44.49 (0.11%) | $44.85 | $44.23 | 123.82 K | $22.05 B |
06/13/2025 | $43.32 | $43.38 (0.14%) | $43.58 | $43.22 | 92.72 K | $21.50 B |
06/12/2025 | $43.23 | $43.61 (0.88%) | $43.77 | $43.03 | 129.20 K | $21.61 B |
06/11/2025 | $43.70 | $43.49 (-0.48%) | $43.89 | $43.17 | 125.54 K | $21.55 B |
06/10/2025 | $43.84 | $44.13 (0.66%) | $44.35 | $43.84 | 155.13 K | $21.87 B |
06/09/2025 | $43.95 | $44.28 (0.75%) | $44.45 | $43.75 | 312.55 K | $21.94 B |
06/06/2025 | $43.00 | $42.90 (-0.23%) | $43.06 | $42.71 | 148.40 K | $21.26 B |
06/05/2025 | $43.00 | $42.87 (-0.3%) | $43.20 | $42.43 | 233.05 K | $21.25 B |
06/04/2025 | $43.10 | $43.30 (0.46%) | $43.77 | $42.60 | 270.60 K | $21.46 B |
06/03/2025 | $40.35 | $40.56 (0.52%) | $41.46 | $40.28 | 113.90 K | $20.10 B |
06/02/2025 | $40.42 | $40.52 (0.25%) | $40.64 | $40.02 | 193.20 K | $20.08 B |
05/30/2025 | $41.57 | $41.46 (-0.26%) | $41.60 | $41.09 | 217.41 K | $20.55 B |
05/29/2025 | $41.16 | $41.54 (0.92%) | $41.60 | $41.10 | 179.62 K | $20.59 B |
05/28/2025 | $40.68 | $40.88 (0.49%) | $40.92 | $40.61 | 132.84 K | $20.26 B |
05/27/2025 | $40.80 | $40.95 (0.37%) | $40.97 | $40.61 | 168.45 K | $20.29 B |
05/23/2025 | $39.29 | $39.90 (1.55%) | $39.93 | $39.29 | 236.60 K | $19.77 B |
05/22/2025 | $38.82 | $38.92 (0.26%) | $38.97 | $38.66 | 203.40 K | $19.29 B |
05/21/2025 | $38.75 | $38.80 (0.13%) | $39.52 | $38.68 | 266.79 K | $19.23 B |
05/20/2025 | $38.74 | $38.51 (-0.59%) | $38.75 | $38.39 | 118.50 K | $19.09 B |
05/19/2025 | $37.20 | $38.07 (2.34%) | $38.10 | $37.20 | 244.54 K | $18.87 B |
05/16/2025 | $37.27 | $37.27 (0%) | $37.61 | $37.14 | 116.42 K | $18.47 B |
05/15/2025 | $37.20 | $37.34 (0.38%) | $37.42 | $37.05 | 104.50 K | $18.51 B |
05/14/2025 | $37.01 | $37.07 (0.16%) | $37.20 | $36.87 | 214.00 K | $18.37 B |
05/13/2025 | $36.57 | $36.72 (0.41%) | $36.75 | $36.17 | 166.20 K | $18.20 B |
05/12/2025 | $37.02 | $36.75 (-0.73%) | $37.02 | $36.56 | 179.62 K | $18.21 B |
05/09/2025 | $36.04 | $36.20 (0.44%) | $36.23 | $35.96 | 95.50 K | $17.94 B |
05/08/2025 | $36.28 | $36.02 (-0.72%) | $36.35 | $35.97 | 153.32 K | $17.85 B |
05/07/2025 | $36.62 | $36.33 (-0.79%) | $36.62 | $36.17 | 168.70 K | $18.00 B |
05/06/2025 | $36.72 | $36.64 (-0.22%) | $36.82 | $36.56 | 107.45 K | $18.16 B |
05/05/2025 | $36.58 | $36.81 (0.63%) | $37.00 | $36.58 | 128.20 K | $18.24 B |
05/02/2025 | $36.40 | $36.69 (0.8%) | $36.81 | $36.22 | 185.60 K | $18.18 B |
05/01/2025 | $36.06 | $35.46 (-1.66%) | $36.16 | $35.24 | 265.64 K | $17.57 B |
04/30/2025 | $35.75 | $35.98 (0.64%) | $36.06 | $35.57 | 188.83 K | $17.83 B |
04/29/2025 | $35.23 | $35.40 (0.48%) | $35.53 | $35.21 | 147.74 K | $17.54 B |
04/28/2025 | $34.36 | $34.73 (1.08%) | $34.79 | $34.36 | 161.20 K | $17.21 B |
04/25/2025 | $35.00 | $34.64 (-1.03%) | $35.00 | $34.19 | 213.30 K | $17.17 B |
04/24/2025 | $34.54 | $34.59 (0.14%) | $34.65 | $34.16 | 154.70 K | $17.14 B |
04/23/2025 | $34.77 | $34.62 (-0.43%) | $34.77 | $34.41 | 135.70 K | $17.16 B |
04/22/2025 | $34.14 | $34.42 (0.82%) | $34.44 | $33.89 | 145.04 K | $17.06 B |
04/21/2025 | $33.96 | $33.94 (-0.06%) | $34.17 | $33.62 | 298.00 K | $16.82 B |
04/17/2025 | $33.27 | $33.35 (0.24%) | $33.58 | $33.09 | 180.10 K | $16.53 B |
04/16/2025 | $33.30 | $33.56 (0.78%) | $33.77 | $33.27 | 200.70 K | $16.63 B |
04/15/2025 | $32.87 | $33.22 (1.06%) | $33.34 | $32.83 | 211.00 K | $16.46 B |
04/14/2025 | $32.48 | $32.45 (-0.09%) | $32.71 | $31.86 | 270.00 K | $16.08 B |
04/11/2025 | $31.39 | $32.46 (3.41%) | $32.52 | $31.39 | 256.50 K | $16.09 B |
04/10/2025 | $30.02 | $30.73 (2.37%) | $31.10 | $30.02 | 272.80 K | $15.23 B |
04/09/2025 | $29.01 | $31.42 (8.31%) | $31.57 | $29.01 | 369.92 K | $15.57 B |
04/08/2025 | $30.99 | $29.04 (-6.29%) | $31.40 | $28.76 | 417.60 K | $14.39 B |
04/07/2025 | $30.04 | $30.73 (2.3%) | $32.13 | $30.00 | 394.40 K | $15.23 B |
04/04/2025 | $31.49 | $30.85 (-2.03%) | $31.91 | $30.39 | 365.30 K | $15.29 B |
04/03/2025 | $32.26 | $31.97 (-0.9%) | $32.43 | $31.95 | 206.34 K | $15.84 B |