-
5 DAY PERFORMANCE
+3.74% -
1 MONTH PERFORMANCE
-2.96% -
3 MONTH PERFORMANCE
-8.85% -
6 MONTH PERFORMANCE
+13.03% -
YEAR-TO-DATE PERFORMANCE
+28.78% -
1 YEAR PERFORMANCE
+40.37%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $42.49 | $41.71 (-1.84%) | $42.49 | $41.61 | 122,821 | $21.34 B |
| 09/30/2024 | $42.97 | $42.37 (-1.4%) | $42.97 | $42.08 | 110,900 | $21.68 B |
| 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 |