Shinhan Financial Group C...

32.55
0.47 (1.47%)
At close: Apr 01, 2025, 3:59 PM
34.04
4.57%
After-hours: Apr 01, 2025, 08:00 PM EDT

Shinhan Financial Co. Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 31.34 32.18 31.34 32.08 0.21 0.66% 231,832
Mar 28, 2025 32.65 32.77 31.72 31.87 -0.91 -2.78% 211,327
Mar 27, 2025 32.84 33.04 32.69 32.78 -0.14 -0.43% 168,310
Mar 26, 2025 33.39 33.39 32.82 32.92 -0.54 -1.61% 170,016
Mar 25, 2025 33.45 33.57 33.33 33.46 0.14 0.42% 156,100
Mar 24, 2025 33.43 33.50 33.25 33.32 0.74 2.27% 205,116
Mar 21, 2025 32.54 32.72 32.47 32.58 0.09 0.28% 201,509
Mar 20, 2025 32.80 32.91 32.32 32.49 -0.33 -1.01% 186,700
Mar 19, 2025 32.75 32.99 32.59 32.82 0.48 1.48% 353,900
Mar 18, 2025 32.50 32.50 32.07 32.34 -0.25 -0.77% 247,131
Mar 17, 2025 32.49 32.75 32.34 32.59 0.64 2.00% 195,847
Mar 14, 2025 31.90 31.96 31.42 31.95 0.32 1.01% 211,338
Mar 13, 2025 31.62 31.83 31.52 31.63 0.22 0.70% 155,800
Mar 12, 2025 31.40 31.55 31.12 31.41 0.37 1.19% 236,800
Mar 11, 2025 31.11 31.24 30.80 31.04 -0.25 -0.80% 373,835
Mar 10, 2025 31.45 31.76 31.15 31.29 -0.47 -1.48% 373,406
Mar 7, 2025 31.36 31.79 31.18 31.76 -0.43 -1.34% 509,443
Mar 6, 2025 32.04 32.62 31.92 32.19 0.44 1.39% 289,500
Mar 5, 2025 31.37 31.81 30.98 31.75 -0.05 -0.16% 586,620
Mar 4, 2025 31.59 32.28 31.39 31.80 -0.02 -0.06% 369,145
Mar 3, 2025 32.33 32.50 31.66 31.82 -0.13 -0.41% 368,800
Feb 28, 2025 31.84 32.05 31.68 31.95 -0.93 -2.83% 260,200
Feb 27, 2025 33.50 33.50 32.87 32.88 -0.56 -1.67% 628,900
Feb 26, 2025 33.16 33.65 33.16 33.44 0.58 1.77% 265,800
Feb 25, 2025 32.97 32.97 32.55 32.86 -0.34 -1.02% 353,600
Feb 24, 2025 33.30 33.44 33.05 33.20 -0.43 -1.28% 360,000
Feb 21, 2025 34.01 34.01 33.35 33.63 -0.53 -1.55% 595,515
Feb 20, 2025 33.43 34.29 33.41 34.16 0.24 0.71% 558,812
Feb 19, 2025 33.77 34.01 33.67 33.92 -0.42 -1.22% 365,400
Feb 18, 2025 34.05 34.37 33.72 34.34 0.49 1.45% 771,100
Feb 14, 2025 34.13 34.13 33.78 33.85 -0.19 -0.56% 649,830
Feb 13, 2025 33.87 34.05 33.41 34.04 0.10 0.29% 331,441
Feb 12, 2025 33.75 34.13 33.51 33.94 -0.22 -0.64% 247,629
Feb 11, 2025 34.05 34.21 33.90 34.16 -0.20 -0.58% 144,100
Feb 10, 2025 33.93 34.48 33.93 34.36 0.65 1.93% 218,607
Feb 7, 2025 34.14 34.36 33.62 33.71 -0.85 -2.46% 144,146
Feb 6, 2025 34.76 34.81 34.26 34.56 -0.62 -1.76% 150,717
Feb 5, 2025 35.39 35.39 34.96 35.18 -0.14 -0.40% 135,200
Feb 4, 2025 34.88 35.36 34.88 35.32 0.84 2.44% 101,600
Feb 3, 2025 34.28 34.62 34.03 34.48 -0.54 -1.54% 187,427
Jan 31, 2025 35.53 35.60 35.02 35.02 -0.49 -1.38% 199,127
Jan 30, 2025 35.60 35.69 35.27 35.51 0.20 0.57% 137,543
Jan 29, 2025 35.44 35.72 35.16 35.31 -0.06 -0.17% 107,031
Jan 28, 2025 35.13 35.45 35.05 35.37 0.15 0.43% 181,000
Jan 27, 2025 35.01 35.26 34.65 35.22 0.06 0.17% 254,536
Jan 24, 2025 35.77 35.77 35.11 35.16 -0.18 -0.51% 152,219
Jan 23, 2025 35.29 35.52 35.05 35.34 0.12 0.34% 139,344
Jan 22, 2025 35.44 35.51 35.13 35.22 -0.27 -0.76% 246,132
Jan 21, 2025 34.95 35.55 34.74 35.49 0.95 2.75% 212,623
Jan 17, 2025 34.55 34.66 34.25 34.54 -0.36 -1.03% 279,900