SHG | Shinhan Fin Sp ADR | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Shinhan Fin Sp ADR (SHG)

NYSE

$78.08+$1.48 (+1.93%)

Price as of Oct 02, 2026 4:15 PM EDT

$36.0B
Market Cap
57.29%
1-Year Change
Banks - Regional
Industry

1 Month
-4.18%

Low Price$76.60

High Price$84.47
3 Months
+23.49%

Low Price$67.93

High Price$84.47
1 Year
+57.29%

Low Price$47.44

High Price$84.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	76.08	76.65	75.01	76.60	-1.38%	384,044
09/30/2026	79.10	79.14	76.66	77.67	-5.04%	354,843
09/29/2026	81.62	81.85	80.76	81.79	+0.83%	201,694
09/28/2026	81.31	82.18	80.99	81.12	+0.21%	110,773
09/25/2026	81.53	81.53	80.59	80.95	+1.71%	99,718
09/24/2026	79.67	80.15	79.04	79.59	-0.30%	106,406
09/23/2026	79.80	80.39	79.27	79.83	-3.54%	154,097
09/22/2026	82.57	83.32	81.97	82.76	+0.57%	191,564
09/21/2026	82.34	83.20	82.15	82.29	+2.68%	116,843
09/18/2026	79.87	80.46	79.34	80.14	-3.00%	214,428
09/17/2026	82.81	83.25	82.51	82.62	+1.31%	135,246
09/16/2026	82.76	83.90	80.61	81.55	-1.31%	169,216
09/15/2026	83.31	83.35	82.08	82.63	-1.76%	131,009
09/14/2026	83.91	84.55	83.78	84.11	+0.06%	128,665
09/11/2026	83.48	84.82	83.32	84.06	+3.48%	119,590
09/10/2026	81.15	81.69	80.89	81.23	-0.59%	113,321
09/09/2026	82.20	82.68	81.25	81.71	-2.19%	142,061
09/08/2026	84.52	85.57	83.54	83.54	+1.53%	204,292
09/04/2026	80.52	82.52	80.47	82.28	-2.59%	191,349
09/03/2026	84.34	84.65	83.75	84.47	+3.76%	322,686
09/02/2026	80.30	81.90	80.30	81.41	+1.84%	141,391
09/01/2026	79.76	81.12	79.22	79.94	+0.97%	155,388
08/31/2026	79.29	79.57	78.83	79.17	+0.03%	128,981
08/28/2026	79.54	80.06	78.75	79.15	+1.51%	153,589
08/27/2026	77.95	78.42	77.77	77.97	+0.61%	114,322
08/26/2026	77.26	77.92	77.19	77.50	+0.90%	104,002
08/25/2026	76.20	76.82	76.05	76.81	+2.36%	116,286
08/24/2026	74.37	75.16	74.12	75.04	+0.55%	160,819
08/21/2026	74.91	75.11	74.41	74.63	+4.07%	157,581
08/20/2026	72.54	72.54	71.46	71.71	-2.51%	109,707
08/19/2026	75.99	76.19	73.42	73.56	-1.74%	196,060
08/18/2026	75.23	75.51	74.58	74.86	-1.40%	118,224
08/17/2026	75.77	76.34	75.61	75.92	+0.74%	75,817
08/14/2026	75.19	75.92	75.05	75.36	+0.72%	105,524
08/13/2026	74.49	75.09	74.33	74.82	+1.57%	235,777
08/12/2026	73.44	73.75	72.91	73.66	+0.70%	182,796
08/11/2026	73.69	74.21	73.03	73.15	-1.19%	193,145
08/10/2026	73.96	74.17	72.91	74.03	-2.35%	198,858
08/07/2026	77.21	77.54	75.03	75.81	+2.10%	293,554
08/06/2026	74.29	74.73	73.78	74.25	+2.58%	167,965
08/05/2026	72.24	73.28	72.18	72.38	+0.99%	219,597
08/04/2026	71.17	72.50	71.17	71.67	+0.69%	190,258
08/03/2026	71.42	71.76	70.74	71.18	+1.79%	199,322
07/31/2026	71.57	71.57	69.60	69.93	-3.34%	307,391
07/30/2026	70.99	72.40	70.91	72.35	+6.50%	303,467
07/30/2026	$0.54 Dividend
07/29/2026	67.86	69.18	67.76	67.93	-1.92%	249,344
07/28/2026	69.21	69.63	68.27	69.26	-2.36%	232,555
07/27/2026	71.38	71.76	70.56	70.94	+0.01%	151,587
07/24/2026	72.59	72.59	70.69	70.93	-0.22%	412,607
07/23/2026	70.48	72.32	70.15	71.09	+1.42%	271,459
07/23/2026	$2.49 Earnings
07/22/2026	70.71	71.62	70.01	70.10	-1.72%	206,401
07/21/2026	70.57	71.71	70.51	71.33	+4.05%	180,786
07/20/2026	68.86	69.30	68.19	68.55	-2.36%	174,718
07/17/2026	69.58	71.01	69.18	70.21	-1.10%	154,600
07/16/2026	71.16	72.08	70.91	70.99	+0.18%	173,796
07/15/2026	70.84	71.55	70.59	70.86	+0.21%	241,542
07/14/2026	72.13	72.82	70.46	70.71	-2.34%	418,313
07/13/2026	72.51	73.19	72.14	72.41	-0.41%	206,942
07/10/2026	72.34	73.22	72.28	72.71	+3.83%	149,987
07/09/2026	69.96	70.11	68.92	70.03	-1.77%	367,894
07/08/2026	69.98	71.30	69.55	71.29	+0.71%	240,032
07/07/2026	70.97	71.51	70.16	70.78	+1.21%	173,969
07/06/2026	69.09	70.31	69.03	69.94	+5.40%	285,726
07/02/2026	65.48	67.08	65.47	66.36	+6.97%	271,172
07/01/2026	61.50	62.51	61.11	62.03	-1.15%	322,533
06/30/2026	62.24	62.87	61.84	62.75	+0.59%	315,640
06/29/2026	62.02	62.65	61.61	62.39	+4.31%	278,968
06/26/2026	59.57	60.55	59.31	59.81	-2.76%	303,862
06/25/2026	62.01	62.20	61.10	61.50	-0.85%	524,749
06/24/2026	62.70	62.95	61.76	62.03	-4.26%	380,688
06/23/2026	63.44	65.35	63.44	64.79	-1.30%	306,499
06/22/2026	64.47	66.21	63.93	65.64	-0.74%	490,304
06/18/2026	66.23	66.98	65.96	66.13	-1.39%	267,448
06/17/2026	68.11	68.79	66.85	67.06	-4.91%	325,769
06/16/2026	70.80	70.89	70.14	70.52	+1.91%	188,015
06/15/2026	69.05	70.70	68.99	69.20	+3.64%	399,679
06/12/2026	65.64	67.15	65.64	66.77	+2.62%	142,796
06/11/2026	64.34	65.31	63.22	65.07	+2.04%	300,940
06/10/2026	64.65	65.26	63.74	63.77	-2.61%	251,728
06/09/2026	66.42	66.63	64.16	65.47	+3.25%	410,226
06/08/2026	64.29	64.42	62.89	63.41	-4.85%	277,683
06/05/2026	67.75	68.45	66.51	66.64	+1.66%	472,262
06/04/2026	64.22	66.16	64.22	65.55	+3.28%	252,349
06/03/2026	63.51	64.06	63.18	63.47	-1.46%	261,742
06/02/2026	62.57	64.64	62.57	64.41	+4.16%	186,259
06/01/2026	61.86	62.18	61.05	61.84	-1.20%	252,116
05/29/2026	62.42	62.96	61.86	62.60	+0.13%	358,609
05/28/2026	62.01	62.92	61.53	62.52	-1.24%	331,357
05/27/2026	63.90	64.24	62.64	63.30	-1.16%	261,084
05/26/2026	64.25	64.52	63.89	64.04	+0.37%	167,319
05/22/2026	64.38	64.86	63.67	63.81	+0.36%	150,811
05/21/2026	62.85	64.18	62.42	63.58	-0.22%	202,057
05/20/2026	62.95	64.17	62.31	63.72	+1.65%	233,194
05/19/2026	62.60	63.45	61.99	62.68	-0.69%	238,442
05/18/2026	63.76	63.76	62.69	63.12	-0.80%	347,853
05/15/2026	63.26	63.85	62.97	63.63	-1.90%	172,289
05/15/2026	$2.27 Earnings
05/14/2026	64.13	65.34	64.13	64.86	+1.73%	197,555