5 DAY PERFORMANCE
-0.54%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
+14.93%
6 MONTH PERFORMANCE
+25.50%
YEAR-TO-DATE PERFORMANCE
+63.63%
1 YEAR PERFORMANCE
+50.95%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $53.80 | $53.82 (0.04%) | $54.04 | $53.69 | 131.75 K | $26.90 B |
| 12/03/2025 | $55.17 | $55.24 (0.13%) | $55.36 | $54.50 | 185.91 K | $27.60 B |
| 12/02/2025 | $55.85 | $56.13 (0.5%) | $56.13 | $55.17 | 257.82 K | $28.05 B |
| 12/01/2025 | $54.83 | $54.74 (-0.16%) | $55.05 | $54.16 | 183.54 K | $27.36 B |
| 11/28/2025 | $54.20 | $54.09 (-0.2%) | $54.32 | $53.85 | 130.20 K | $27.03 B |
| 11/26/2025 | $54.51 | $54.49 (-0.04%) | $54.62 | $53.91 | 195.40 K | $27.23 B |
| 11/25/2025 | $53.64 | $53.87 (0.43%) | $54.07 | $53.27 | 267.90 K | $26.92 B |
| 11/24/2025 | $52.19 | $53.40 (2.32%) | $53.40 | $51.96 | 336.91 K | $26.69 B |
| 11/21/2025 | $51.81 | $52.77 (1.85%) | $52.95 | $51.71 | 191.12 K | $25.72 B |
| 11/20/2025 | $52.73 | $51.70 (-1.95%) | $52.73 | $51.62 | 259.30 K | $25.20 B |
| 11/19/2025 | $52.60 | $52.65 (0.1%) | $52.94 | $52.22 | 139.32 K | $25.66 B |
| 11/18/2025 | $52.00 | $52.93 (1.79%) | $53.11 | $52.00 | 124.18 K | $25.80 B |
| 11/17/2025 | $53.66 | $53.15 (-0.95%) | $53.83 | $53.03 | 116.50 K | $25.91 B |
| 11/14/2025 | $54.55 | $54.97 (0.77%) | $55.13 | $54.36 | 96.21 K | $26.79 B |
| 11/13/2025 | $54.80 | $54.41 (-0.71%) | $56.00 | $54.35 | 147.35 K | $26.52 B |
| 11/12/2025 | $55.19 | $54.83 (-0.65%) | $55.68 | $54.76 | 301.31 K | $26.72 B |
| 11/11/2025 | $53.86 | $53.70 (-0.3%) | $54.11 | $53.61 | 168.10 K | $26.17 B |
| 11/10/2025 | $54.49 | $54.68 (0.35%) | $54.98 | $54.05 | 156.31 K | $26.65 B |
| 11/07/2025 | $53.56 | $53.25 (-0.58%) | $53.56 | $52.80 | 183.20 K | $25.95 B |
| 11/06/2025 | $54.89 | $55.06 (0.31%) | $55.44 | $54.71 | 210.85 K | $26.84 B |
| 11/05/2025 | $52.38 | $52.93 (1.05%) | $52.96 | $52.05 | 195.53 K | $25.80 B |
| 11/04/2025 | $52.70 | $53.04 (0.65%) | $53.57 | $52.62 | 229.58 K | $25.85 B |
| 11/03/2025 | $52.01 | $52.42 (0.79%) | $52.57 | $52.01 | 195.60 K | $25.55 B |
| 10/31/2025 | $51.55 | $51.69 (0.27%) | $51.80 | $51.07 | 162.60 K | $25.19 B |
| 10/30/2025 | $52.23 | $51.42 (-1.55%) | $52.72 | $50.85 | 409.92 K | $25.06 B |
| 10/29/2025 | $52.87 | $52.65 (-0.42%) | $53.38 | $52.33 | 461.33 K | $25.66 B |
| 10/28/2025 | $52.00 | $52.67 (1.29%) | $52.77 | $51.77 | 250.50 K | $25.67 B |
| 10/27/2025 | $52.35 | $52.54 (0.36%) | $52.99 | $52.27 | 225.09 K | $25.61 B |
| 10/24/2025 | $51.32 | $51.59 (0.53%) | $51.67 | $51.25 | 149.60 K | $25.15 B |
| 10/23/2025 | $51.48 | $51.50 (0.04%) | $51.73 | $51.29 | 237.62 K | $25.10 B |
| 10/22/2025 | $52.17 | $52.12 (-0.1%) | $52.32 | $51.95 | 416.56 K | $25.40 B |
| 10/21/2025 | $52.19 | $52.12 (-0.13%) | $52.48 | $52.10 | 258.30 K | $25.40 B |
| 10/20/2025 | $52.75 | $52.93 (0.34%) | $53.42 | $52.75 | 242.33 K | $25.80 B |
| 10/17/2025 | $51.46 | $52.37 (1.77%) | $52.58 | $51.46 | 267.54 K | $25.53 B |
| 10/16/2025 | $51.65 | $51.57 (-0.15%) | $52.08 | $51.38 | 311.40 K | $25.14 B |
| 10/15/2025 | $50.35 | $50.62 (0.54%) | $50.87 | $50.16 | 281.92 K | $24.67 B |
| 10/14/2025 | $47.79 | $48.94 (2.41%) | $49.43 | $47.05 | 354.00 K | $23.85 B |
| 10/13/2025 | $49.71 | $49.66 (-0.1%) | $49.74 | $49.23 | 201.82 K | $24.21 B |
| 10/10/2025 | $51.18 | $49.33 (-3.61%) | $51.37 | $49.29 | 677.70 K | $24.04 B |
| 10/09/2025 | $51.29 | $51.32 (0.06%) | $51.52 | $51.07 | 477.88 K | $25.01 B |
| 10/08/2025 | $50.34 | $51.27 (1.85%) | $51.43 | $50.34 | 382.90 K | $24.99 B |
| 10/07/2025 | $50.38 | $50.12 (-0.52%) | $50.59 | $49.92 | 251.53 K | $24.43 B |
| 10/06/2025 | $50.50 | $50.50 (0%) | $50.82 | $50.31 | 107.40 K | $24.61 B |
| 10/03/2025 | $50.32 | $50.64 (0.64%) | $50.69 | $50.16 | 108.53 K | $24.68 B |
| 10/02/2025 | $50.82 | $50.24 (-1.14%) | $50.82 | $50.09 | 167.70 K | $24.49 B |
| 10/01/2025 | $50.39 | $50.49 (0.2%) | $50.56 | $50.16 | 122.24 K | $24.61 B |
| 09/30/2025 | $50.27 | $50.37 (0.2%) | $50.37 | $49.85 | 133.50 K | $24.55 B |
| 09/29/2025 | $50.36 | $50.27 (-0.18%) | $50.59 | $50.10 | 134.04 K | $24.50 B |
| 09/26/2025 | $48.87 | $48.93 (0.12%) | $49.08 | $48.63 | 100.60 K | $23.85 B |
| 09/25/2025 | $48.72 | $48.88 (0.33%) | $49.04 | $48.64 | 192.54 K | $23.82 B |
| 09/24/2025 | $49.84 | $48.71 (-2.27%) | $49.84 | $48.40 | 417.70 K | $23.74 B |
| 09/23/2025 | $50.14 | $49.74 (-0.8%) | $50.32 | $49.64 | 170.64 K | $24.24 B |
| 09/22/2025 | $49.64 | $49.91 (0.54%) | $50.04 | $49.63 | 160.25 K | $24.33 B |
| 09/19/2025 | $49.51 | $49.64 (0.26%) | $49.94 | $49.37 | 209.30 K | $24.20 B |
| 09/18/2025 | $49.89 | $49.27 (-1.24%) | $49.89 | $49.23 | 237.05 K | $24.01 B |
| 09/17/2025 | $50.43 | $50.01 (-0.83%) | $50.50 | $49.75 | 450.70 K | $24.38 B |
| 09/16/2025 | $50.44 | $50.52 (0.16%) | $50.67 | $50.06 | 388.33 K | $24.62 B |
| 09/15/2025 | $50.00 | $49.89 (-0.22%) | $50.04 | $49.78 | 355.90 K | $24.32 B |
| 09/12/2025 | $49.50 | $49.37 (-0.26%) | $49.59 | $49.11 | 192.53 K | $24.06 B |
| 09/11/2025 | $49.05 | $48.85 (-0.41%) | $49.24 | $48.71 | 182.40 K | $23.81 B |
| 09/10/2025 | $48.80 | $48.87 (0.14%) | $49.22 | $48.75 | 246.43 K | $23.82 B |
| 09/09/2025 | $47.18 | $47.38 (0.42%) | $47.54 | $47.18 | 190.71 K | $23.09 B |
| 09/08/2025 | $46.59 | $46.99 (0.86%) | $46.99 | $46.26 | 234.24 K | $22.90 B |
| 09/05/2025 | $47.00 | $46.81 (-0.4%) | $47.13 | $46.57 | 211.30 K | $22.82 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
