5 DAY PERFORMANCE
+6.01%
1 MONTH PERFORMANCE
-1.09%
3 MONTH PERFORMANCE
-3.61%
6 MONTH PERFORMANCE
-20.23%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-6.83%
Shinhan Financial Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.40 | $31.41 (0.03%) | $31.55 | $31.12 | 236,787 | $16.37 B |
| 03/11/2025 | $31.11 | $31.04 (-0.23%) | $31.24 | $30.80 | 373,835 | $16.17 B |
| 03/10/2025 | $31.45 | $31.29 (-0.51%) | $31.76 | $31.15 | 373,406 | $16.30 B |
| 03/07/2025 | $31.36 | $31.76 (1.28%) | $31.79 | $31.18 | 509,443 | $16.55 B |
| 03/06/2025 | $32.04 | $32.19 (0.47%) | $32.62 | $31.92 | 289,500 | $16.77 B |
| 03/05/2025 | $31.37 | $31.75 (1.21%) | $31.81 | $30.98 | 586,620 | $16.54 B |
| 03/04/2025 | $31.59 | $31.80 (0.66%) | $32.28 | $31.39 | 369,145 | $16.57 B |
| 03/03/2025 | $32.33 | $31.82 (-1.58%) | $32.50 | $31.66 | 368,800 | $16.58 B |
| 02/28/2025 | $31.84 | $31.95 (0.35%) | $32.05 | $31.68 | 260,200 | $16.65 B |
| 02/27/2025 | $33.50 | $32.88 (-1.85%) | $33.50 | $32.87 | 628,900 | $17.13 B |
| 02/26/2025 | $33.16 | $33.44 (0.84%) | $33.65 | $33.16 | 265,800 | $17.42 B |
| 02/25/2025 | $32.97 | $32.86 (-0.33%) | $32.97 | $32.55 | 353,600 | $17.12 B |
| 02/24/2025 | $33.30 | $33.20 (-0.3%) | $33.44 | $33.05 | 360,000 | $17.30 B |
| 02/21/2025 | $34.01 | $33.63 (-1.12%) | $34.01 | $33.35 | 595,515 | $17.52 B |
| 02/20/2025 | $33.43 | $34.16 (2.18%) | $34.29 | $33.41 | 558,812 | $17.80 B |
| 02/19/2025 | $33.77 | $33.92 (0.44%) | $34.01 | $33.67 | 365,400 | $17.67 B |
| 02/18/2025 | $34.05 | $34.34 (0.85%) | $34.37 | $33.72 | 771,100 | $17.89 B |
| 02/14/2025 | $34.13 | $33.85 (-0.82%) | $34.13 | $33.78 | 649,830 | $17.64 B |
| 02/13/2025 | $33.87 | $34.04 (0.5%) | $34.05 | $33.41 | 331,441 | $17.74 B |
| 02/12/2025 | $33.75 | $33.94 (0.56%) | $34.13 | $33.51 | 247,629 | $17.69 B |
| 02/11/2025 | $34.05 | $34.16 (0.32%) | $34.21 | $33.90 | 144,100 | $17.80 B |
| 02/10/2025 | $33.93 | $34.36 (1.27%) | $34.48 | $33.93 | 218,607 | $17.90 B |
| 02/07/2025 | $34.14 | $33.71 (-1.26%) | $34.36 | $33.62 | 144,146 | $17.57 B |
| 02/06/2025 | $34.76 | $34.56 (-0.58%) | $34.81 | $34.26 | 150,717 | $18.01 B |
| 02/05/2025 | $35.39 | $35.18 (-0.59%) | $35.39 | $34.96 | 135,200 | $18.33 B |
| 02/04/2025 | $34.88 | $35.32 (1.26%) | $35.36 | $34.88 | 101,600 | $18.40 B |
| 02/03/2025 | $34.28 | $34.48 (0.58%) | $34.62 | $34.03 | 187,427 | $17.97 B |
| 01/31/2025 | $35.53 | $35.02 (-1.44%) | $35.60 | $35.02 | 199,127 | $18.25 B |
| 01/30/2025 | $35.60 | $35.51 (-0.25%) | $35.69 | $35.27 | 137,543 | $18.50 B |
| 01/29/2025 | $35.44 | $35.31 (-0.37%) | $35.72 | $35.16 | 107,031 | $18.40 B |
| 01/28/2025 | $35.13 | $35.37 (0.68%) | $35.45 | $35.05 | 181,000 | $18.43 B |
| 01/27/2025 | $35.01 | $35.22 (0.6%) | $35.26 | $34.65 | 254,536 | $18.35 B |
| 01/24/2025 | $35.77 | $35.16 (-1.71%) | $35.77 | $35.11 | 152,219 | $18.32 B |
| 01/23/2025 | $35.29 | $35.34 (0.14%) | $35.52 | $35.05 | 139,344 | $18.41 B |
| 01/22/2025 | $35.44 | $35.22 (-0.62%) | $35.51 | $35.13 | 246,132 | $18.35 B |
| 01/21/2025 | $34.95 | $35.49 (1.55%) | $35.55 | $34.74 | 212,623 | $18.49 B |
| 01/17/2025 | $34.55 | $34.54 (-0.03%) | $34.66 | $34.25 | 279,900 | $18.00 B |
| 01/16/2025 | $34.82 | $34.90 (0.23%) | $34.97 | $34.57 | 313,506 | $18.19 B |
| 01/15/2025 | $35.36 | $35.32 (-0.11%) | $35.48 | $35.10 | 118,936 | $18.40 B |
| 01/14/2025 | $34.40 | $34.41 (0.03%) | $34.56 | $34.02 | 272,795 | $17.93 B |
| 01/13/2025 | $33.69 | $34.51 (2.43%) | $34.51 | $33.69 | 163,010 | $17.98 B |
| 01/10/2025 | $33.56 | $33.62 (0.18%) | $33.92 | $33.44 | 210,000 | $17.52 B |
| 01/08/2025 | $33.66 | $33.68 (0.06%) | $33.81 | $33.42 | 141,600 | $17.55 B |
| 01/07/2025 | $33.88 | $33.65 (-0.68%) | $33.97 | $33.55 | 156,922 | $17.53 B |
| 01/06/2025 | $33.78 | $33.67 (-0.33%) | $33.93 | $33.61 | 116,200 | $17.54 B |
| 01/03/2025 | $32.92 | $33.28 (1.09%) | $33.30 | $32.92 | 137,100 | $17.34 B |
| 01/02/2025 | $32.86 | $32.71 (-0.46%) | $32.88 | $32.50 | 222,749 | $17.04 B |
| 12/31/2024 | $32.82 | $32.88 (0.18%) | $33.11 | $32.73 | 143,500 | $17.13 B |
| 12/30/2024 | $32.73 | $32.87 (0.43%) | $32.96 | $32.58 | 179,254 | $17.13 B |
| 12/27/2024 | $33.16 | $33.18 (0.06%) | $33.43 | $32.99 | 241,403 | $17.29 B |
| 12/26/2024 | $33.75 | $33.66 (-0.27%) | $34.02 | $33.51 | 183,830 | $17.54 B |
| 12/24/2024 | $33.74 | $34.26 (1.54%) | $34.37 | $33.74 | 62,910 | $17.85 B |
| 12/23/2024 | $33.90 | $34.12 (0.65%) | $34.20 | $33.81 | 149,900 | $17.78 B |
| 12/20/2024 | $33.28 | $33.84 (1.68%) | $34.16 | $33.28 | 290,300 | $17.63 B |
| 12/19/2024 | $34.07 | $33.73 (-1%) | $34.34 | $33.68 | 235,124 | $17.58 B |
| 12/18/2024 | $35.24 | $33.97 (-3.6%) | $35.24 | $33.93 | 316,044 | $17.70 B |
| 12/17/2024 | $34.30 | $34.14 (-0.47%) | $34.41 | $33.91 | 253,333 | $17.79 B |
| 12/16/2024 | $35.04 | $34.62 (-1.2%) | $35.04 | $34.59 | 193,549 | $18.04 B |
| 12/13/2024 | $34.74 | $34.93 (0.55%) | $35.07 | $34.66 | 260,700 | $18.20 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.
