5 DAY PERFORMANCE
-24.51%
1 MONTH PERFORMANCE
-17.51%
3 MONTH PERFORMANCE
-7.64%
6 MONTH PERFORMANCE
-0.26%
YEAR-TO-DATE PERFORMANCE
+14.79%
1 YEAR PERFORMANCE
+24.01%
Shinhan Financial Group Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $82.34 | $82.29 (-0.06%) | $83.20 | $82.15 | 116.76 K | $39.63 B |
| 09/18/2026 | $79.87 | $80.14 (0.34%) | $80.46 | $79.34 | 214.43 K | $38.59 B |
| 09/17/2026 | $82.81 | $82.62 (-0.23%) | $83.25 | $82.51 | 135.25 K | $39.79 B |
| 09/16/2026 | $82.76 | $81.55 (-1.46%) | $83.90 | $80.61 | 169.22 K | $39.27 B |
| 09/15/2026 | $83.31 | $82.63 (-0.82%) | $83.35 | $82.08 | 131.01 K | $39.79 B |
| 09/14/2026 | $83.91 | $84.11 (0.24%) | $84.55 | $83.78 | 128.70 K | $40.50 B |
| 09/11/2026 | $83.48 | $84.06 (0.69%) | $84.82 | $83.32 | 119.60 K | $40.48 B |
| 09/10/2026 | $81.15 | $81.23 (0.1%) | $81.69 | $80.89 | 113.32 K | $39.12 B |
| 09/09/2026 | $82.20 | $81.71 (-0.6%) | $82.68 | $81.25 | 142.10 K | $39.35 B |
| 09/08/2026 | $84.52 | $83.54 (-1.16%) | $85.57 | $83.54 | 204.35 K | $40.23 B |
| 09/04/2026 | $80.52 | $82.28 (2.19%) | $82.52 | $80.47 | 191.35 K | $39.62 B |
| 09/03/2026 | $84.34 | $84.47 (0.15%) | $84.65 | $83.75 | 322.70 K | $40.68 B |
| 09/02/2026 | $80.30 | $81.41 (1.38%) | $81.90 | $80.30 | 141.40 K | $39.20 B |
| 09/01/2026 | $79.76 | $79.94 (0.23%) | $81.12 | $79.22 | 155.40 K | $38.50 B |
| 08/31/2026 | $79.29 | $79.17 (-0.15%) | $79.57 | $78.83 | 129.00 K | $38.13 B |
| 08/28/2026 | $79.54 | $79.15 (-0.49%) | $80.06 | $78.75 | 153.60 K | $38.12 B |
| 08/27/2026 | $77.95 | $77.97 (0.03%) | $78.42 | $77.77 | 114.32 K | $37.55 B |
| 08/26/2026 | $77.26 | $77.50 (0.31%) | $77.92 | $77.19 | 104.00 K | $37.32 B |
| 08/25/2026 | $76.20 | $76.81 (0.8%) | $76.82 | $76.05 | 116.30 K | $36.99 B |
| 08/24/2026 | $74.37 | $75.04 (0.9%) | $75.16 | $74.12 | 160.82 K | $36.14 B |
| 08/21/2026 | $74.91 | $74.63 (-0.37%) | $75.11 | $74.41 | 157.60 K | $35.94 B |
| 08/20/2026 | $72.54 | $71.71 (-1.14%) | $72.54 | $71.46 | 109.71 K | $34.53 B |
| 08/19/2026 | $75.99 | $73.56 (-3.2%) | $76.19 | $73.42 | 196.06 K | $35.42 B |
| 08/18/2026 | $75.23 | $74.86 (-0.49%) | $75.51 | $74.58 | 118.22 K | $36.05 B |
| 08/17/2026 | $75.77 | $75.92 (0.2%) | $76.34 | $75.61 | 75.82 K | $36.56 B |
| 08/14/2026 | $75.19 | $75.36 (0.23%) | $75.92 | $75.05 | 105.52 K | $36.29 B |
| 08/13/2026 | $74.49 | $74.82 (0.44%) | $75.09 | $74.33 | 235.80 K | $36.03 B |
| 08/12/2026 | $73.44 | $73.66 (0.3%) | $73.75 | $72.91 | 171.12 K | $35.47 B |
| 08/11/2026 | $73.69 | $73.15 (-0.73%) | $74.21 | $73.03 | 193.15 K | $35.23 B |
| 08/10/2026 | $73.96 | $74.03 (0.09%) | $74.17 | $72.91 | 198.90 K | $35.65 B |
| 08/07/2026 | $77.21 | $75.81 (-1.81%) | $77.54 | $75.03 | 293.60 K | $36.51 B |
| 08/06/2026 | $74.29 | $74.25 (-0.05%) | $74.73 | $73.78 | 168.00 K | $35.76 B |
| 08/05/2026 | $72.24 | $72.38 (0.19%) | $73.28 | $72.18 | 220.13 K | $34.86 B |
| 08/04/2026 | $71.17 | $71.67 (0.7%) | $72.50 | $71.17 | 190.30 K | $34.51 B |
| 08/03/2026 | $71.42 | $71.18 (-0.34%) | $71.76 | $70.74 | 199.32 K | $34.28 B |
| 07/31/2026 | $71.57 | $69.93 (-2.29%) | $71.57 | $69.60 | 307.40 K | $33.68 B |
| 07/30/2026 | $70.99 | $72.35 (1.92%) | $72.40 | $70.91 | 303.50 K | $34.84 B |
| 07/29/2026 | $68.40 | $68.47 (0.1%) | $69.73 | $68.30 | 250.00 K | $32.97 B |
| 07/28/2026 | $69.76 | $69.81 (0.07%) | $70.18 | $68.81 | 233.03 K | $33.62 B |
| 07/27/2026 | $71.94 | $71.50 (-0.61%) | $72.33 | $71.12 | 151.60 K | $34.43 B |
| 07/24/2026 | $73.16 | $71.49 (-2.28%) | $73.16 | $71.25 | 412.61 K | $34.43 B |
| 07/23/2026 | $71.04 | $71.65 (0.86%) | $72.90 | $70.70 | 271.50 K | $34.50 B |
| 07/22/2026 | $71.27 | $70.65 (-0.87%) | $72.19 | $70.56 | 206.40 K | $34.02 B |
| 07/21/2026 | $71.13 | $71.89 (1.07%) | $72.28 | $71.07 | 180.80 K | $34.62 B |
| 07/20/2026 | $69.40 | $69.09 (-0.45%) | $69.85 | $68.73 | 174.72 K | $33.33 B |
| 07/17/2026 | $70.13 | $70.76 (0.9%) | $71.57 | $69.73 | 154.60 K | $34.14 B |
| 07/16/2026 | $71.72 | $71.55 (-0.24%) | $72.65 | $71.47 | 173.80 K | $34.52 B |
| 07/15/2026 | $71.40 | $71.42 (0.03%) | $72.12 | $71.15 | 237.90 K | $34.46 B |
| 07/14/2026 | $72.70 | $71.27 (-1.97%) | $73.40 | $71.02 | 418.31 K | $34.38 B |
| 07/13/2026 | $73.08 | $72.98 (-0.14%) | $73.77 | $72.71 | 206.94 K | $35.21 B |
| 07/10/2026 | $72.91 | $73.28 (0.51%) | $73.80 | $72.85 | 150.00 K | $35.35 B |
| 07/09/2026 | $70.51 | $70.58 (0.1%) | $70.66 | $69.46 | 367.90 K | $34.05 B |
| 07/08/2026 | $70.53 | $71.85 (1.87%) | $71.86 | $70.10 | 240.03 K | $34.66 B |
| 07/07/2026 | $71.53 | $71.34 (-0.27%) | $72.07 | $70.71 | 174.00 K | $34.42 B |
| 07/06/2026 | $69.64 | $70.49 (1.22%) | $70.87 | $69.58 | 285.73 K | $34.01 B |
| 07/02/2026 | $66.00 | $66.88 (1.33%) | $67.61 | $65.99 | 271.20 K | $32.27 B |
| 07/01/2026 | $61.99 | $62.52 (0.85%) | $63.00 | $61.59 | 322.60 K | $30.16 B |
| 06/30/2026 | $62.73 | $63.25 (0.83%) | $63.37 | $62.33 | 315.64 K | $30.51 B |
| 06/29/2026 | $62.51 | $62.88 (0.59%) | $63.15 | $62.10 | 279.00 K | $30.34 B |
| 06/26/2026 | $60.04 | $60.28 (0.4%) | $61.03 | $59.78 | 303.90 K | $29.08 B |
| 06/25/2026 | $62.50 | $61.99 (-0.82%) | $62.69 | $61.58 | 524.75 K | $29.91 B |
| 06/24/2026 | $63.20 | $62.52 (-1.08%) | $63.45 | $62.25 | 380.70 K | $30.16 B |
| 06/23/2026 | $63.94 | $65.30 (2.13%) | $65.87 | $63.94 | 306.50 K | $31.50 B |
| 06/22/2026 | $64.98 | $66.16 (1.82%) | $66.73 | $64.44 | 490.30 K | $31.92 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.
