Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

63.28
-1.03 (-1.60%)
NYSE · Last Trade: Nov 3rd, 10:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202663.9963.9963.0663.28149,46763.28
11/02/202665.4065.4064.1164.31165,61264.31
10/30/202666.1966.6265.0065.59200,44665.59
10/29/202665.8666.4465.3665.89196,04365.89
10/28/202665.4666.1464.6465.62294,72965.62
10/27/202666.3766.3764.2364.34463,02164.34
10/26/202665.4065.5864.5065.24270,70065.24
10/23/202666.4566.7365.8966.30294,45466.30
10/22/202668.4068.9267.5567.91163,18467.91
10/21/202670.7470.7969.1169.82144,29369.82
10/20/202669.0670.2769.0669.81172,01669.81
10/19/202671.3871.3869.5169.63196,98769.63
10/16/202670.9071.7370.0070.31218,42370.31
10/15/202670.6471.3369.6671.33259,63571.33
10/14/202671.3071.5970.2570.71260,41770.71
10/13/202674.6575.1773.7074.59182,92674.59
10/12/202675.9776.1175.1775.21130,99275.21
10/09/202675.0675.5875.0675.52198,88775.52
10/08/202674.8875.7874.0075.38197,24375.38
10/07/202676.7377.3575.6677.11148,34677.11
10/06/202677.8978.4077.3077.91153,69577.91
10/05/202678.3278.9577.9778.46115,61378.46
10/02/202678.4778.4776.6678.03360,09078.03
10/01/202676.0876.6575.0176.60384,04276.60
9/30/202679.1079.1476.6677.67354,83977.67
9/29/202681.6281.8580.7581.79201,75481.79
9/28/202681.3182.1880.9981.12110,77481.12
9/25/202681.5381.5380.5880.9599,71880.95
9/24/202679.6780.1579.0479.59106,40279.59
9/23/202679.8080.3979.2779.83154,10779.83
9/22/202682.5783.3281.9782.76191,56282.76
9/21/202682.3483.2082.1582.29116,84182.29
9/18/202679.8780.4679.3480.14214,42980.14
9/17/202682.8183.2582.5082.62135,24682.62
9/16/202682.7683.9080.6181.55169,17081.55
9/15/202683.3183.3482.0882.63131,00882.63
9/14/202683.9184.5583.7884.11128,66584.11
9/11/202683.4884.8283.3284.06119,59084.06
9/10/202681.1581.6980.8981.23113,31981.23
9/09/202682.2082.6881.2581.71142,05781.71
9/08/202684.5285.5783.5383.54204,30783.54
9/04/202680.5282.5280.4782.28191,35082.28
9/03/202684.3484.6583.7584.47322,68484.47
9/02/202680.3081.9080.3081.41141,38981.41
9/01/202679.7681.1279.2279.94155,38879.94
8/31/202679.2979.5778.8379.17128,98079.17
8/28/202679.5480.0678.7579.15153,59079.15
8/27/202677.9578.4277.7777.97114,32277.97
8/26/202677.2677.9277.1977.50104,00177.50
8/25/202676.2076.8276.0576.81116,28676.81
8/24/202674.3775.1674.1275.04160,81875.04
8/21/202674.9175.1174.4174.63157,58274.63
8/20/202672.5472.5471.4671.71109,70671.71
8/19/202675.9976.1973.4273.56196,06073.56
8/18/202675.2375.5174.5874.86118,02474.86
8/17/202675.7776.3475.6175.9275,81675.92
8/14/202675.1975.9275.0575.36105,52575.36
8/13/202674.4975.0974.3374.82235,77774.82
8/12/202673.4473.7572.9173.66182,79673.66
8/11/202673.6874.2173.0373.15193,14873.15
8/10/202673.9674.1772.9174.03198,87874.03
8/07/202677.2177.5475.0375.81293,55575.81
8/06/202674.2974.7373.7874.25167,96574.25
8/05/202672.2473.2872.1872.38220,12672.38
8/04/202671.1772.5071.1771.67190,25871.67