Shinhan Financial Group Co Ltd American Depositary Shares (SHG)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	50.39	50.56	50.16	50.49	122,244	50.49
9/30/2025	50.27	50.37	49.85	50.37	133,457	50.37
9/29/2025	50.36	50.59	50.10	50.27	134,042	50.27
9/26/2025	48.87	49.08	48.63	48.93	100,584	48.93
9/25/2025	48.72	49.04	48.64	48.88	192,541	48.88
9/24/2025	49.84	49.84	48.40	48.71	417,686	48.71
9/23/2025	50.14	50.32	49.64	49.74	170,642	49.74
9/22/2025	49.64	50.04	49.63	49.91	160,246	49.91
9/19/2025	49.51	49.94	49.37	49.64	209,293	49.64
9/18/2025	49.89	49.89	49.23	49.27	237,049	49.27
9/17/2025	50.43	50.50	49.75	50.01	450,684	50.01
9/16/2025	50.44	50.67	50.06	50.52	388,329	50.52
9/15/2025	50.00	50.04	49.78	49.89	355,881	49.89
9/12/2025	49.50	49.59	49.11	49.37	192,526	49.37
9/11/2025	49.05	49.24	48.71	48.85	182,356	48.85
9/10/2025	48.80	49.22	48.75	48.87	246,425	48.87
9/09/2025	47.18	47.54	47.18	47.38	190,705	47.38
9/08/2025	46.59	46.99	46.26	46.99	234,236	46.99
9/05/2025	47.00	47.13	46.57	46.81	211,270	46.81
9/04/2025	46.72	46.90	46.44	46.90	178,709	46.90
9/03/2025	47.53	47.79	47.48	47.79	144,312	47.79
9/02/2025	46.44	46.87	46.28	46.87	181,589	46.87
8/29/2025	46.88	47.25	46.73	47.23	194,475	47.23
8/28/2025	47.68	48.04	47.68	48.04	95,560	48.04
8/27/2025	47.12	47.40	46.84	47.39	118,087	47.39
8/26/2025	46.97	47.26	46.77	47.23	150,274	47.23
8/25/2025	48.54	48.54	47.79	47.79	125,005	47.79
8/22/2025	48.25	49.11	48.25	48.98	98,820	48.98
8/21/2025	48.17	48.17	47.93	48.11	87,732	48.11
8/20/2025	48.11	48.19	47.87	48.18	129,118	48.18
8/19/2025	48.62	48.70	48.23	48.24	203,230	48.24
8/18/2025	48.80	48.84	48.60	48.74	114,316	48.74
8/15/2025	50.26	50.28	49.76	49.92	129,879	49.92
8/14/2025	50.16	50.16	49.67	49.94	115,567	49.94
8/13/2025	50.66	50.66	50.22	50.44	136,049	50.44
8/12/2025	49.93	51.00	49.93	50.96	98,998	50.96
8/11/2025	49.90	50.00	49.69	49.77	147,800	49.77
8/08/2025	49.98	50.22	49.71	50.15	116,536	50.15
8/07/2025	50.28	50.28	49.65	49.90	103,052	49.90
8/06/2025	49.19	49.74	49.19	49.74	89,132	49.74
8/05/2025	49.00	49.25	48.55	48.87	216,794	48.87
8/04/2025	47.70	48.16	47.65	48.16	176,922	48.16
8/01/2025	47.00	47.30	46.47	47.27	259,917	47.27
7/31/2025	48.71	49.00	48.41	48.70	183,359	48.29
7/30/2025	49.33	49.48	49.01	49.18	151,497	48.77
7/29/2025	49.15	49.28	48.77	49.13	190,287	48.72
7/28/2025	48.67	48.81	47.90	48.26	229,665	47.85
7/25/2025	51.57	52.00	50.13	50.91	174,469	50.48
7/24/2025	50.26	50.92	50.26	50.32	328,632	49.90
7/23/2025	49.17	49.90	49.16	49.76	153,302	49.34
7/22/2025	49.23	49.25	48.65	49.08	243,841	48.67
7/21/2025	49.60	49.97	49.52	49.72	128,544	49.30
7/18/2025	49.52	49.59	49.06	49.29	126,467	48.88
7/17/2025	49.63	50.09	49.50	49.97	138,367	49.55
7/16/2025	50.16	50.16	49.29	49.68	430,920	49.26
7/15/2025	51.44	51.44	50.15	50.32	336,170	49.90
7/14/2025	51.21	51.48	51.01	51.26	702,491	50.83
7/11/2025	49.84	50.06	49.39	49.59	335,315	49.17
7/10/2025	50.06	50.65	50.06	50.22	399,617	49.80
7/09/2025	50.32	50.39	49.10	49.38	331,431	48.96
7/08/2025	51.17	51.21	50.19	50.40	513,392	49.98
7/07/2025	47.49	47.55	46.25	46.36	441,828	45.97
7/03/2025	46.50	46.53	46.17	46.29	143,613	45.90
7/02/2025	45.25	45.56	45.07	45.56	113,575	45.18