Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

80.14
-2.48 (-3.00%)
NYSE · Last Trade: Sep 19th, 4:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202679.8780.4679.3480.14214,42680.14
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
8/03/202671.4271.7570.7471.18199,32171.18
7/31/202671.5771.5769.5969.93307,39269.93
7/30/202670.9972.4070.9172.35303,46772.35
7/29/202668.4069.7368.3068.47249,99468.47
7/28/202669.7670.1868.8169.81233,02769.81
7/27/202671.9472.3371.1271.50151,58671.50
7/24/202673.1673.1671.2571.49412,60871.49
7/23/202671.0472.8970.7071.65271,45871.65
7/22/202671.2772.1970.5670.65206,40070.65
7/21/202671.1372.2871.0771.89180,78571.89
7/20/202669.4069.8568.7369.09174,71869.09
7/17/202670.1371.5769.7370.76154,60270.76
7/16/202671.7272.6571.4771.55173,79671.55
7/15/202671.4072.1271.1571.42241,56071.42
7/14/202672.7073.4071.0271.27418,24971.27
7/13/202673.0873.7772.7072.98206,94472.98
7/10/202672.9173.8072.8573.28149,98773.28
7/09/202670.5170.6669.4670.58367,89570.58
7/08/202670.5371.8670.1071.85240,03271.85
7/07/202671.5372.0770.7171.34173,97071.34
7/06/202669.6470.8769.5870.49285,72670.49
7/02/202666.0067.6165.9966.88271,17266.88
7/01/202661.9963.0061.5962.52322,58162.52
6/30/202662.7363.3762.3363.25315,64163.25
6/29/202662.5163.1562.1062.88278,97662.88
6/26/202660.0461.0359.7860.28303,86260.28
6/25/202662.5062.6961.5861.99524,74861.99
6/24/202663.2063.4562.2562.52380,68862.52
6/23/202663.9465.8763.9465.30306,50065.30
6/22/202664.9866.7364.4466.16490,30566.16