7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,091.96

-924.99

-1.19%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Shinhan Financial Group Co., Ltd. (SHG)

65.59 -0.30 (-0.46%)

At close: October 30 at 4:00:02 PM EDT

65.59 0.00 (0.00%)

After hours: October 30 at 4:00:28 PM EDT

Trade SHG on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	66.19	66.62	65.00	65.59	65.59	200,400
Oct 29, 2026	65.86	66.45	65.36	65.89	65.89	195,900
Oct 28, 2026	65.46	66.14	64.64	65.62	65.62	294,700
Oct 27, 2026	66.37	66.37	64.23	64.34	64.34	463,000
Oct 26, 2026	65.40	65.59	64.51	65.24	65.24	270,700
Oct 23, 2026	66.45	66.73	65.89	66.30	66.30	294,400
Oct 22, 2026	68.40	68.92	67.55	67.91	67.91	163,200
Oct 21, 2026	70.74	70.79	69.11	69.82	69.82	144,300
Oct 20, 2026	69.06	70.27	69.06	69.81	69.81	172,000
Oct 19, 2026	71.38	71.38	69.51	69.63	69.63	197,000
Oct 16, 2026	70.90	71.73	70.01	70.31	70.31	218,400
Oct 15, 2026	70.64	71.33	69.66	71.33	71.33	259,600
Oct 14, 2026	71.30	71.59	70.25	70.71	70.71	260,400
Oct 13, 2026	74.65	75.17	73.70	74.59	74.59	182,900
Oct 12, 2026	75.97	76.11	75.17	75.21	75.21	131,000
Oct 9, 2026	75.06	75.58	75.06	75.52	75.52	198,900
Oct 8, 2026	74.88	75.78	74.00	75.38	75.38	197,200
Oct 7, 2026	76.73	77.35	75.66	77.11	77.11	148,300
Oct 6, 2026	77.89	78.40	77.30	77.91	77.91	153,700
Oct 5, 2026	78.32	78.95	77.98	78.46	78.46	115,600
Oct 2, 2026	78.47	78.47	76.66	78.03	78.03	360,100
Oct 1, 2026	76.08	76.65	75.01	76.60	76.60	384,000
Sep 30, 2026	79.10	79.14	76.66	77.67	77.67	354,800
Sep 29, 2026	81.62	81.85	80.76	81.79	81.79	201,800
Sep 28, 2026	81.31	82.18	80.99	81.12	81.12	110,800
Sep 25, 2026	81.53	81.53	80.59	80.95	80.95	99,700
Sep 24, 2026	79.67	80.15	79.04	79.59	79.59	106,400
Sep 23, 2026	79.80	80.39	79.27	79.83	79.83	154,100
Sep 22, 2026	82.57	83.32	81.97	82.76	82.76	191,600
Sep 21, 2026	82.34	83.20	82.15	82.29	82.29	116,800
Sep 18, 2026	79.87	80.46	79.34	80.14	80.14	214,400
Sep 17, 2026	82.81	83.25	82.51	82.62	82.62	135,200
Sep 16, 2026	82.76	83.90	80.61	81.55	81.55	169,200
Sep 15, 2026	83.31	83.35	82.08	82.63	82.63	131,000
Sep 14, 2026	83.91	84.55	83.78	84.11	84.11	128,700
Sep 11, 2026	83.48	84.82	83.32	84.06	84.06	119,600
Sep 10, 2026	81.15	81.69	80.89	81.23	81.23	113,300
Sep 9, 2026	82.20	82.68	81.25	81.71	81.71	142,100
Sep 8, 2026	84.52	85.57	83.54	83.54	83.54	202,300
Sep 4, 2026	80.52	82.52	80.47	82.28	82.28	191,300
Sep 3, 2026	84.34	84.65	83.75	84.47	84.47	322,700
Sep 2, 2026	80.30	81.90	80.30	81.41	81.41	141,400
Sep 1, 2026	79.76	81.12	79.22	79.94	79.94	155,400
Aug 31, 2026	79.29	79.57	78.83	79.17	79.17	129,000
Aug 28, 2026	79.54	80.06	78.75	79.15	79.15	153,600
Aug 27, 2026	77.95	78.42	77.77	77.97	77.97	114,300
Aug 26, 2026	77.26	77.92	77.19	77.50	77.50	104,000
Aug 25, 2026	76.20	76.82	76.05	76.81	76.81	116,300
Aug 24, 2026	74.37	75.16	74.12	75.04	75.04	160,800
Aug 21, 2026	74.91	75.11	74.41	74.63	74.63	157,600
Aug 20, 2026	72.54	72.54	71.46	71.71	71.71	109,700
Aug 19, 2026	75.99	76.19	73.42	73.56	73.56	196,000
Aug 18, 2026	75.23	75.51	74.58	74.86	74.86	118,000
Aug 17, 2026	75.77	76.34	75.61	75.92	75.92	75,800
Aug 14, 2026	75.19	75.92	75.05	75.36	75.36	105,500
Aug 13, 2026	74.49	75.09	74.33	74.82	74.82	235,800
Aug 12, 2026	73.44	73.75	72.91	73.66	73.66	171,100
Aug 11, 2026	73.69	74.21	73.03	73.15	73.15	193,100
Aug 10, 2026	73.96	74.17	72.91	74.03	74.03	198,900
Aug 7, 2026	77.21	77.54	75.03	75.81	75.81	293,600
Aug 6, 2026	74.29	74.73	73.78	74.25	74.25	168,000
Aug 5, 2026	72.24	73.28	72.18	72.38	72.38	220,100
Aug 4, 2026	71.17	72.50	71.17	71.67	71.67	190,300
Aug 3, 2026	71.42	71.76	70.74	71.18	71.18	199,300
Jul 31, 2026	71.57	71.57	69.60	69.93	69.93	307,400
Jul 30, 2026	70.99	72.40	70.91	72.35	72.35	303,500
Jul 29, 2026	68.40	69.73	68.30	68.47	68.47	250,000
Jul 28, 2026	69.76	70.18	68.81	69.81	69.81	233,000
Jul 27, 2026	71.94	72.33	71.12	71.50	71.50	151,600
Jul 24, 2026	73.16	73.16	71.25	71.49	71.49	412,600
Jul 23, 2026	71.04	72.90	70.70	71.65	71.65	271,500
Jul 22, 2026	71.27	72.19	70.56	70.65	70.65	206,400
Jul 21, 2026	71.13	72.28	71.07	71.89	71.89	180,800
Jul 20, 2026	69.40	69.85	68.73	69.09	69.09	174,700
Jul 17, 2026	70.13	71.57	69.73	70.76	70.76	154,600
Jul 16, 2026	71.72	72.65	71.47	71.55	71.55	173,800
Jul 15, 2026	71.40	72.12	71.15	71.42	71.42	237,900
Jul 14, 2026	72.70	73.40	71.02	71.27	71.27	418,200
Jul 13, 2026	73.08	73.77	72.71	72.98	72.98	206,900
Jul 10, 2026	72.91	73.80	72.85	73.28	73.28	150,000
Jul 9, 2026	70.51	70.66	69.46	70.58	70.58	367,900
Jul 8, 2026	70.53	71.86	70.10	71.85	71.85	240,000
Jul 7, 2026	71.53	72.07	70.71	71.34	71.34	174,000
Jul 6, 2026	69.64	70.87	69.58	70.49	70.49	285,700
Jul 2, 2026	66.00	67.61	65.99	66.88	66.88	271,200
Jul 1, 2026	61.99	63.00	61.59	62.52	62.52	322,600
Jun 30, 2026	62.73	63.37	62.33	63.25	63.25	315,600
Jun 29, 2026	62.51	63.15	62.10	62.88	62.88	279,000
Jun 26, 2026	60.04	61.03	59.78	60.28	60.28	303,900
Jun 25, 2026	62.50	62.69	61.58	61.99	61.99	524,700
Jun 24, 2026	63.20	63.45	62.25	62.52	62.52	380,700
Jun 23, 2026	63.94	65.87	63.94	65.30	65.30	306,500
Jun 22, 2026	64.98	66.73	64.44	66.16	66.16	490,300
Jun 18, 2026	66.75	67.51	66.48	66.65	66.65	267,400
Jun 17, 2026	68.65	69.33	67.38	67.59	67.59	325,800
Jun 16, 2026	71.36	71.45	70.69	71.08	71.08	188,000
Jun 15, 2026	69.60	71.26	69.54	69.75	69.75	399,700
Jun 12, 2026	66.16	67.68	66.16	67.30	67.30	142,800
Jun 11, 2026	64.85	65.83	63.72	65.58	65.58	300,800
Jun 10, 2026	65.16	65.78	64.24	64.27	64.27	251,700
Jun 9, 2026	66.94	67.16	64.67	65.99	65.99	410,200
Jun 8, 2026	64.80	64.93	63.39	63.91	63.91	277,700
Jun 5, 2026	68.29	68.99	67.04	67.17	67.17	472,200
Jun 4, 2026	64.73	66.68	64.73	66.07	66.07	252,400
Jun 3, 2026	64.01	64.57	63.68	63.97	63.97	261,900
Jun 2, 2026	63.06	65.15	63.06	64.92	64.92	185,900
Jun 1, 2026	62.35	62.67	61.53	62.33	62.33	252,100
May 29, 2026	62.91	63.46	62.35	63.09	63.09	358,600
May 28, 2026	62.50	63.42	62.02	63.01	63.01	331,400
May 27, 2026	64.40	64.75	63.14	63.80	63.80	261,300
May 26, 2026	64.76	65.03	64.39	64.55	64.55	167,600
May 22, 2026	64.89	65.37	64.17	64.31	64.31	150,800
May 21, 2026	63.35	64.69	62.91	64.08	64.08	202,100
May 20, 2026	63.45	64.68	62.80	64.22	64.22	233,200
May 19, 2026	63.09	63.95	62.48	63.18	63.18	238,400
May 18, 2026	64.26	64.26	63.19	63.62	63.62	347,800
May 15, 2026	63.76	64.35	63.47	64.13	64.13	172,300
May 14, 2026	64.64	65.86	64.64	65.37	65.37	197,600
May 13, 2026	64.39	64.76	63.72	64.26	64.26	342,400
May 12, 2026	65.02	65.71	64.50	65.69	65.69	269,300
May 11, 2026	67.81	67.83	66.07	66.65	66.65	285,200
May 8, 2026	68.53	69.23	67.22	68.54	68.54	207,000
May 7, 2026	68.79	68.92	67.41	67.77	67.77	206,000
May 6, 2026	68.70	68.73	67.31	68.51	68.51	205,100
May 5, 2026	66.85	68.42	66.85	67.89	67.89	190,100
May 4, 2026	66.64	67.08	66.01	66.25	66.25	156,700
May 1, 2026	68.36	69.11	67.96	68.35	68.35	111,700
Apr 30, 2026	67.43	69.06	67.36	68.84	68.84	162,700
Apr 29, 2026	67.19	67.63	66.47	66.61	66.61	231,900
Apr 28, 2026	66.99	67.65	66.38	66.90	66.90	190,600
Apr 27, 2026	67.14	67.42	66.42	66.79	66.79	164,300
Apr 24, 2026	67.22	67.29	66.02	66.38	66.38	215,700
Apr 23, 2026	66.63	67.44	66.06	66.73	66.73	428,700
Apr 22, 2026	67.05	67.05	65.09	65.57	65.57	514,000
Apr 21, 2026	68.37	68.43	66.25	66.59	66.59	178,600
Apr 20, 2026	68.41	68.81	68.05	68.20	68.20	141,900
Apr 17, 2026	68.00	69.85	67.99	69.11	69.11	133,300
Apr 16, 2026	67.04	68.00	66.40	67.32	67.32	236,800
Apr 15, 2026	68.22	68.31	65.40	66.08	66.08	630,300
Apr 14, 2026	67.96	68.39	67.59	68.28	68.28	235,500
Apr 13, 2026	66.68	68.05	66.07	67.91	67.91	259,500
Apr 10, 2026	67.31	67.67	66.77	67.31	67.31	170,600
Apr 9, 2026	65.35	66.89	65.35	66.64	66.64	153,500
Apr 8, 2026	66.20	66.82	64.91	66.41	66.41	250,700
Apr 7, 2026	62.11	62.60	61.29	62.55	62.55	218,100
Apr 6, 2026	62.66	62.90	62.18	62.76	62.76	160,100
Apr 2, 2026	60.59	62.66	60.59	62.16	62.16	164,300
Apr 1, 2026	62.48	63.11	62.11	62.50	62.50	221,300
Mar 31, 2026	58.45	61.32	58.45	61.32	61.32	398,700
Mar 30, 2026	60.35	60.55	59.50	59.66	59.66	234,100
Mar 27, 2026	61.21	62.07	60.55	60.83	60.83	280,900
Mar 26, 2026	61.46	62.07	60.90	60.92	60.92	438,500
Mar 25, 2026	62.03	62.37	61.57	61.74	61.74	340,300
Mar 24, 2026	60.52	61.48	59.93	61.19	61.19	502,200
Mar 23, 2026	61.90	62.80	61.50	62.15	62.15	310,500
Mar 20, 2026	62.73	63.54	61.21	61.72	61.72	533,200
Mar 19, 2026	60.51	63.13	60.51	62.67	62.67	458,800
Mar 18, 2026	61.80	62.02	60.78	60.82	60.82	397,900
Mar 17, 2026	61.28	61.91	60.92	61.20	61.20	274,300
Mar 16, 2026	60.14	60.90	59.72	60.46	60.46	342,200
Mar 13, 2026	59.95	60.29	58.75	58.79	58.79	505,300
Mar 12, 2026	60.16	60.42	58.85	59.23	59.23	386,600
Mar 11, 2026	61.25	61.27	60.27	60.66	60.66	217,000
Mar 10, 2026	61.28	62.17	60.48	60.94	60.94	331,200
Mar 9, 2026	58.83	61.62	58.69	61.57	61.57	337,100
Mar 6, 2026	59.72	60.32	58.55	59.73	59.73	513,200
Mar 5, 2026	62.39	62.39	59.70	60.87	60.87	893,900
Mar 4, 2026	63.25	64.43	62.29	64.06	64.06	583,100
Mar 3, 2026	63.24	64.04	61.60	63.77	63.77	359,500
Mar 2, 2026	64.00	65.56	60.69	65.50	65.50	641,100
Feb 27, 2026	68.27	68.27	66.35	66.81	66.81	283,300
Feb 26, 2026	71.24	71.24	68.58	69.54	69.54	244,300
Feb 25, 2026	70.15	70.81	69.98	70.81	70.81	265,200
Feb 24, 2026	69.43	70.62	69.30	70.43	70.43	233,200
Feb 23, 2026	70.87	71.15	69.80	69.92	69.92	153,100
Feb 20, 2026	70.00	71.72	69.65	71.72	71.72	236,600
Feb 19, 2026	69.80	69.87	69.18	69.59	69.59	220,400
Feb 18, 2026	69.66	70.15	69.11	69.90	69.90	208,500
Feb 17, 2026	69.34	70.33	68.40	69.24	69.24	175,400
Feb 13, 2026	69.88	70.35	69.08	69.83	69.83	453,700
Feb 12, 2026	72.61	73.40	69.44	69.78	69.78	549,800
Feb 11, 2026	69.38	69.99	67.85	68.25	68.25	385,400
Feb 10, 2026	66.68	67.52	66.44	66.70	66.70	279,800
Feb 9, 2026	64.40	65.07	64.08	64.65	64.65	219,900
Feb 6, 2026	65.02	65.64	63.93	65.16	65.16	271,000
Feb 5, 2026	60.46	62.07	60.46	61.79	61.79	323,700
Feb 4, 2026	61.80	61.93	60.30	60.55	60.55	265,600
Feb 3, 2026	61.26	61.73	60.02	60.42	60.42	314,300
Feb 2, 2026	57.39	58.56	57.29	58.55	58.55	191,500
Jan 30, 2026	58.62	59.03	57.91	58.33	58.33	151,600
Jan 29, 2026	59.35	59.83	58.50	59.62	59.62	147,100
Jan 28, 2026	59.59	59.59	58.21	58.91	58.91	239,900
Jan 27, 2026	59.91	60.74	59.63	60.74	60.74	262,300
Jan 26, 2026	58.18	58.40	57.43	57.92	57.92	179,900
Jan 23, 2026	57.23	58.44	56.86	58.25	58.25	155,500
Jan 22, 2026	57.29	57.29	56.50	57.08	57.08	266,700
Jan 21, 2026	56.05	57.33	55.78	57.29	57.29	453,600
Jan 20, 2026	54.87	55.66	54.60	55.64	55.64	384,700
Jan 16, 2026	53.85	54.10	53.43	53.85	53.85	887,000
Jan 15, 2026	54.52	54.78	53.96	54.10	54.10	120,600
Jan 14, 2026	54.00	54.71	53.90	54.69	54.69	126,400
Jan 13, 2026	53.41	53.59	53.03	53.20	53.20	112,800
Jan 12, 2026	53.71	53.79	53.27	53.59	53.59	125,400
Jan 9, 2026	53.47	54.00	53.36	53.94	53.94	161,400
Jan 8, 2026	53.50	54.00	52.78	53.11	53.11	88,300
Jan 7, 2026	54.81	54.83	54.04	54.22	54.22	134,600
Jan 6, 2026	55.99	55.99	55.31	55.44	55.44	141,000
Jan 5, 2026	56.11	56.24	55.30	55.66	55.66	382,400
Jan 2, 2026	53.87	54.02	53.37	54.02	54.02	211,400
Dec 31, 2025	53.74	53.74	53.47	53.63	53.63	65,700
Dec 30, 2025	53.96	54.05	53.44	53.83	53.83	101,000
Dec 29, 2025	54.13	54.50	54.11	54.31	54.31	120,300
Dec 26, 2025	54.14	54.93	53.52	53.96	53.96	127,200
Dec 24, 2025	53.60	54.26	53.32	54.14	54.14	75,100
Dec 23, 2025	51.73	52.66	51.59	52.58	52.58	201,700
Dec 22, 2025	53.65	53.65	52.86	53.42	53.42	112,000
Dec 19, 2025	52.68	53.45	52.68	53.31	53.31	263,500
Dec 18, 2025	52.31	52.89	52.31	52.49	52.49	164,900
Dec 17, 2025	52.14	52.37	51.74	52.04	52.04	138,000
Dec 16, 2025	51.88	52.38	51.88	52.12	52.12	224,000
Dec 15, 2025	53.14	53.49	52.98	53.39	53.39	135,200
Dec 12, 2025	53.12	53.81	52.47	53.08	53.08	256,200
Dec 11, 2025	52.95	53.27	52.90	53.06	53.06	171,800
Dec 10, 2025	53.04	53.48	52.82	53.45	53.45	156,200
Dec 9, 2025	53.44	53.89	52.95	53.59	53.59	103,800
Dec 8, 2025	53.91	53.91	53.10	53.38	53.38	145,400
Dec 5, 2025	54.79	55.02	54.16	54.25	54.25	123,100
Dec 4, 2025	53.80	54.09	53.61	53.82	53.82	145,300
Dec 3, 2025	55.17	55.36	54.50	55.24	55.24	185,900
Dec 2, 2025	55.85	56.13	55.17	56.13	56.13	257,700
Dec 1, 2025	54.83	55.05	54.16	54.74	54.74	183,500
Nov 28, 2025	54.20	54.32	53.85	54.09	54.09	130,200
Nov 26, 2025	54.51	54.62	53.91	54.49	54.49	195,400
Nov 25, 2025	53.64	54.07	53.27	53.87	53.87	267,900
Nov 24, 2025	52.19	53.40	51.96	53.40	53.40	336,900
Nov 21, 2025	51.81	52.95	51.71	52.77	52.77	191,100
Nov 20, 2025	52.73	52.73	51.62	51.70	51.70	259,300
Nov 19, 2025	52.60	52.94	52.22	52.65	52.65	139,300
Nov 18, 2025	52.00	53.11	52.00	52.93	52.93	124,100
Nov 17, 2025	53.66	53.83	53.03	53.15	53.15	116,500
Nov 14, 2025	54.55	55.13	54.36	54.97	54.97	96,200
Nov 13, 2025	54.80	56.00	54.35	54.41	54.41	147,300
Nov 12, 2025	55.19	55.68	54.76	54.83	54.83	301,300
Nov 11, 2025	53.86	54.11	53.61	53.70	53.70	168,100
Nov 10, 2025	54.49	54.98	54.05	54.68	54.68	156,300
Nov 7, 2025	53.56	53.56	52.80	53.25	53.25	183,200
Nov 6, 2025	54.89	55.44	54.71	55.06	55.06	210,800
Nov 5, 2025	52.38	52.96	52.05	52.93	52.93	195,500
Nov 4, 2025	52.70	53.57	52.62	53.04	53.04	229,500
Nov 3, 2025	52.01	52.57	52.01	52.42	52.42	195,600
Oct 31, 2025	51.55	51.80	51.07	51.69	51.69	162,600

Mobilize your Website

View Site in Mobile | Classic

Share by: