5 DAY PERFORMANCE
+3.87%
1 MONTH PERFORMANCE
+12.90%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
-8.52%
YEAR-TO-DATE PERFORMANCE
+9.43%
1 YEAR PERFORMANCE
+6.61%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $35.75 | $35.98 (0.64%) | $36.06 | $35.57 | 175,331 | $20.58 B |
| 04/29/2025 | $35.23 | $35.40 (0.48%) | $35.53 | $35.21 | 147,737 | $20.38 B |
| 04/28/2025 | $34.36 | $34.73 (1.08%) | $34.79 | $34.36 | 161,200 | $19.99 B |
| 04/25/2025 | $35.00 | $34.64 (-1.03%) | $35.00 | $34.19 | 213,300 | $19.94 B |
| 04/24/2025 | $34.54 | $34.59 (0.14%) | $34.65 | $34.16 | 154,700 | $19.91 B |
| 04/23/2025 | $34.77 | $34.62 (-0.43%) | $34.77 | $34.41 | 135,700 | $19.93 B |
| 04/22/2025 | $34.14 | $34.42 (0.82%) | $34.44 | $33.89 | 145,041 | $19.81 B |
| 04/21/2025 | $33.96 | $33.94 (-0.06%) | $34.17 | $33.62 | 298,000 | $19.54 B |
| 04/17/2025 | $33.27 | $33.35 (0.24%) | $33.58 | $33.09 | 180,100 | $19.20 B |
| 04/16/2025 | $33.30 | $33.56 (0.78%) | $33.77 | $33.27 | 200,700 | $19.32 B |
| 04/15/2025 | $32.87 | $33.22 (1.06%) | $33.34 | $32.83 | 211,000 | $19.12 B |
| 04/14/2025 | $32.48 | $32.45 (-0.09%) | $32.71 | $31.86 | 270,000 | $18.68 B |
| 04/11/2025 | $31.39 | $32.46 (3.41%) | $32.52 | $31.39 | 256,500 | $18.68 B |
| 04/10/2025 | $30.02 | $30.73 (2.37%) | $31.10 | $30.02 | 272,800 | $17.69 B |
| 04/09/2025 | $29.01 | $31.42 (8.31%) | $31.57 | $29.01 | 369,915 | $18.08 B |
| 04/08/2025 | $30.99 | $29.04 (-6.29%) | $31.40 | $28.76 | 417,600 | $16.71 B |
| 04/07/2025 | $30.04 | $30.73 (2.3%) | $32.13 | $30.00 | 394,400 | $17.69 B |
| 04/04/2025 | $31.49 | $30.85 (-2.03%) | $31.91 | $30.39 | 365,300 | $17.76 B |
| 04/03/2025 | $32.26 | $31.97 (-0.9%) | $32.43 | $31.95 | 206,344 | $18.40 B |
| 04/02/2025 | $32.92 | $33.27 (1.06%) | $33.29 | $32.92 | 196,710 | $19.15 B |
| 04/01/2025 | $32.32 | $32.56 (0.74%) | $32.77 | $32.32 | 183,800 | $18.74 B |
| 03/31/2025 | $31.34 | $32.08 (2.36%) | $32.18 | $31.34 | 300,032 | $18.46 B |
| 03/28/2025 | $32.65 | $31.87 (-2.39%) | $32.77 | $31.72 | 211,327 | $18.34 B |
| 03/27/2025 | $32.84 | $32.78 (-0.18%) | $33.04 | $32.69 | 168,310 | $18.87 B |
| 03/26/2025 | $33.39 | $32.92 (-1.41%) | $33.39 | $32.82 | 170,016 | $18.95 B |
| 03/25/2025 | $33.45 | $33.46 (0.03%) | $33.57 | $33.33 | 156,100 | $19.26 B |
| 03/24/2025 | $33.43 | $33.32 (-0.33%) | $33.50 | $33.25 | 205,116 | $19.18 B |
| 03/21/2025 | $32.54 | $32.58 (0.12%) | $32.72 | $32.47 | 201,509 | $18.75 B |
| 03/20/2025 | $32.80 | $32.49 (-0.95%) | $32.91 | $32.32 | 186,700 | $18.70 B |
| 03/19/2025 | $32.75 | $32.82 (0.21%) | $32.99 | $32.59 | 353,900 | $18.89 B |
| 03/18/2025 | $32.50 | $32.34 (-0.49%) | $32.50 | $32.07 | 247,131 | $18.61 B |
| 03/17/2025 | $32.49 | $32.59 (0.31%) | $32.75 | $32.34 | 195,847 | $18.76 B |
| 03/14/2025 | $31.90 | $31.95 (0.16%) | $31.96 | $31.42 | 211,338 | $18.39 B |
| 03/13/2025 | $31.62 | $31.63 (0.03%) | $31.83 | $31.52 | 155,800 | $18.21 B |
| 03/12/2025 | $31.40 | $31.41 (0.03%) | $31.55 | $31.12 | 236,800 | $18.08 B |
| 03/11/2025 | $31.11 | $31.04 (-0.23%) | $31.24 | $30.80 | 373,835 | $17.87 B |
| 03/10/2025 | $31.45 | $31.29 (-0.51%) | $31.76 | $31.15 | 373,406 | $18.01 B |
| 03/07/2025 | $31.36 | $31.76 (1.28%) | $31.79 | $31.18 | 509,443 | $18.28 B |
| 03/06/2025 | $32.04 | $32.19 (0.47%) | $32.62 | $31.92 | 289,500 | $18.53 B |
| 03/05/2025 | $31.37 | $31.75 (1.21%) | $31.81 | $30.98 | 586,620 | $18.27 B |
| 03/04/2025 | $31.59 | $31.80 (0.66%) | $32.28 | $31.39 | 369,145 | $18.30 B |
| 03/03/2025 | $32.33 | $31.82 (-1.58%) | $32.50 | $31.66 | 368,800 | $18.31 B |
| 02/28/2025 | $31.84 | $31.95 (0.35%) | $32.05 | $31.68 | 260,200 | $18.39 B |
| 02/27/2025 | $33.50 | $32.88 (-1.85%) | $33.50 | $32.87 | 628,900 | $18.92 B |
| 02/26/2025 | $33.16 | $33.44 (0.84%) | $33.65 | $33.16 | 265,800 | $19.25 B |
| 02/25/2025 | $32.97 | $32.86 (-0.33%) | $32.97 | $32.55 | 353,600 | $18.91 B |
| 02/24/2025 | $33.30 | $33.20 (-0.3%) | $33.44 | $33.05 | 360,000 | $19.11 B |
| 02/21/2025 | $34.01 | $33.63 (-1.12%) | $34.01 | $33.35 | 595,515 | $19.36 B |
| 02/20/2025 | $33.43 | $34.16 (2.18%) | $34.29 | $33.41 | 558,812 | $19.66 B |
| 02/19/2025 | $33.77 | $33.92 (0.44%) | $34.01 | $33.67 | 365,400 | $19.52 B |
| 02/18/2025 | $34.05 | $34.34 (0.85%) | $34.37 | $33.72 | 771,100 | $19.77 B |
| 02/14/2025 | $34.13 | $33.85 (-0.82%) | $34.13 | $33.78 | 649,830 | $19.48 B |
| 02/13/2025 | $33.87 | $34.04 (0.5%) | $34.05 | $33.41 | 331,441 | $19.59 B |
| 02/12/2025 | $33.75 | $33.94 (0.56%) | $34.13 | $33.51 | 247,629 | $19.54 B |
| 02/11/2025 | $34.05 | $34.16 (0.32%) | $34.21 | $33.90 | 144,100 | $19.66 B |
| 02/10/2025 | $33.93 | $34.36 (1.27%) | $34.48 | $33.93 | 218,607 | $19.78 B |
| 02/07/2025 | $34.14 | $33.71 (-1.26%) | $34.36 | $33.62 | 144,146 | $19.40 B |
| 02/06/2025 | $34.76 | $34.56 (-0.58%) | $34.81 | $34.26 | 150,717 | $19.89 B |
| 02/05/2025 | $35.39 | $35.18 (-0.59%) | $35.39 | $34.96 | 135,200 | $20.25 B |
| 02/04/2025 | $34.88 | $35.32 (1.26%) | $35.36 | $34.88 | 101,600 | $20.33 B |
| 02/03/2025 | $34.28 | $34.48 (0.58%) | $34.62 | $34.03 | 187,427 | $19.85 B |
| 01/31/2025 | $35.53 | $35.02 (-1.44%) | $35.60 | $35.02 | 199,127 | $20.16 B |
| 01/30/2025 | $35.60 | $35.51 (-0.25%) | $35.69 | $35.27 | 137,543 | $20.44 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.
