Shinhan Financial Group Co Ltd (SHG) — Price History
As of 2026-09-02 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 80.30 | 81.90 | 80.30 | 81.41 | +1.84% | 141,386 |
| 2026-09-01 | 79.76 | 81.12 | 79.22 | 79.94 | +0.97% | 155,388 |
| 2026-08-31 | 79.29 | 79.57 | 78.83 | 79.17 | +0.03% | 128,981 |
| 2026-08-28 | 79.54 | 80.06 | 78.75 | 79.15 | +1.51% | 153,589 |
| 2026-08-27 | 77.95 | 78.42 | 77.77 | 77.97 | +0.61% | 114,300 |
| 2026-08-26 | 77.26 | 77.92 | 77.19 | 77.50 | +0.90% | 104,000 |
| 2026-08-25 | 76.20 | 76.82 | 76.05 | 76.81 | +2.36% | 116,300 |
| 2026-08-24 | 74.37 | 75.16 | 74.12 | 75.04 | +0.55% | 160,800 |
| 2026-08-21 | 74.91 | 75.11 | 74.41 | 74.63 | +4.07% | 157,600 |
| 2026-08-20 | 72.54 | 72.54 | 71.46 | 71.71 | -2.51% | 109,700 |
| 2026-08-19 | 75.99 | 76.19 | 73.42 | 73.56 | -1.74% | 196,000 |
| 2026-08-18 | 75.23 | 75.51 | 74.58 | 74.86 | -1.40% | 118,000 |
| 2026-08-17 | 75.77 | 76.34 | 75.61 | 75.92 | +0.74% | 75,800 |
| 2026-08-14 | 75.19 | 75.92 | 75.05 | 75.36 | +0.72% | 105,500 |
| 2026-08-13 | 74.49 | 75.09 | 74.33 | 74.82 | +1.57% | 235,800 |
| 2026-08-12 | 73.44 | 73.75 | 72.91 | 73.66 | +0.70% | 171,100 |
| 2026-08-11 | 73.69 | 74.21 | 73.03 | 73.15 | -1.19% | 193,100 |
| 2026-08-10 | 73.96 | 74.17 | 72.91 | 74.03 | -2.35% | 198,900 |
| 2026-08-07 | 77.21 | 77.54 | 75.03 | 75.81 | +2.10% | 293,600 |
| 2026-08-06 | 74.29 | 74.73 | 73.78 | 74.25 | +2.58% | 168,000 |
| 2026-08-05 | 72.24 | 73.28 | 72.18 | 72.38 | +0.99% | 220,100 |
| 2026-08-04 | 71.17 | 72.50 | 71.17 | 71.67 | +0.69% | 190,300 |
| 2026-08-03 | 71.42 | 71.76 | 70.74 | 71.18 | +1.79% | 199,300 |
| 2026-07-31 | 71.57 | 71.57 | 69.60 | 69.93 | -3.34% | 307,400 |
| 2026-07-30 | 70.99 | 72.40 | 70.91 | 72.35 | +5.67% | 303,500 |
| 2026-07-29 | 68.40 | 69.73 | 68.30 | 68.47 | -1.92% | 250,000 |
| 2026-07-28 | 69.76 | 70.18 | 68.81 | 69.81 | -2.36% | 233,000 |
| 2026-07-27 | 71.94 | 72.33 | 71.12 | 71.50 | +0.01% | 151,600 |
| 2026-07-24 | 73.16 | 73.16 | 71.25 | 71.49 | -0.22% | 412,600 |
| 2026-07-23 | 71.04 | 72.90 | 70.70 | 71.65 | +1.42% | 271,500 |
| 2026-07-22 | 71.27 | 72.19 | 70.56 | 70.65 | -1.72% | 206,400 |
| 2026-07-21 | 71.13 | 72.28 | 71.07 | 71.89 | +4.05% | 180,800 |
| 2026-07-20 | 69.40 | 69.85 | 68.73 | 69.09 | -2.36% | 174,700 |
| 2026-07-17 | 70.13 | 71.57 | 69.73 | 70.76 | -1.10% | 154,600 |
| 2026-07-16 | 71.72 | 72.65 | 71.47 | 71.55 | +0.18% | 173,800 |
| 2026-07-15 | 71.40 | 72.12 | 71.15 | 71.42 | +0.21% | 237,900 |
| 2026-07-14 | 72.70 | 73.40 | 71.02 | 71.27 | -2.34% | 418,200 |
| 2026-07-13 | 73.08 | 73.77 | 72.71 | 72.98 | -0.41% | 206,900 |
| 2026-07-10 | 72.91 | 73.80 | 72.85 | 73.28 | +3.83% | 150,000 |
| 2026-07-09 | 70.51 | 70.66 | 69.46 | 70.58 | -1.77% | 367,900 |
| 2026-07-08 | 70.53 | 71.86 | 70.10 | 71.85 | +0.71% | 240,000 |
| 2026-07-07 | 71.53 | 72.07 | 70.71 | 71.34 | +1.21% | 174,000 |
| 2026-07-06 | 69.64 | 70.87 | 69.58 | 70.49 | +5.40% | 285,700 |
| 2026-07-02 | 66.00 | 67.61 | 65.99 | 66.88 | +6.97% | 271,200 |
| 2026-07-01 | 61.99 | 63.00 | 61.59 | 62.52 | -1.15% | 322,600 |
| 2026-06-30 | 62.73 | 63.37 | 62.33 | 63.25 | +0.59% | 315,600 |
| 2026-06-29 | 62.51 | 63.15 | 62.10 | 62.88 | +4.31% | 279,000 |
| 2026-06-26 | 60.04 | 61.03 | 59.78 | 60.28 | -2.76% | 303,900 |
| 2026-06-25 | 62.50 | 62.69 | 61.58 | 61.99 | -0.85% | 524,700 |
| 2026-06-24 | 63.20 | 63.45 | 62.25 | 62.52 | -4.26% | 380,700 |
| 2026-06-23 | 63.94 | 65.87 | 63.94 | 65.30 | -1.30% | 306,500 |
| 2026-06-22 | 64.98 | 66.73 | 64.44 | 66.16 | -0.74% | 490,300 |
| 2026-06-18 | 66.75 | 67.51 | 66.48 | 66.65 | -1.39% | 267,400 |
| 2026-06-17 | 68.65 | 69.33 | 67.38 | 67.59 | -4.91% | 325,800 |
| 2026-06-16 | 71.36 | 71.45 | 70.69 | 71.08 | +1.91% | 188,000 |
| 2026-06-15 | 69.60 | 71.26 | 69.54 | 69.75 | +3.64% | 399,700 |
| 2026-06-12 | 66.16 | 67.68 | 66.16 | 67.30 | +2.62% | 142,800 |
| 2026-06-11 | 64.85 | 65.83 | 63.72 | 65.58 | +2.04% | 300,800 |
| 2026-06-10 | 65.16 | 65.78 | 64.24 | 64.27 | -2.61% | 251,700 |
| 2026-06-09 | 66.94 | 67.16 | 64.67 | 65.99 | +3.25% | 410,200 |
| 2026-06-08 | 64.80 | 64.93 | 63.39 | 63.91 | -4.85% | 277,700 |
| 2026-06-05 | 68.29 | 68.99 | 67.04 | 67.17 | +1.66% | 472,200 |
| 2026-06-04 | 64.73 | 66.68 | 64.73 | 66.07 | +3.28% | 252,400 |
| 2026-06-03 | 64.01 | 64.57 | 63.68 | 63.97 | -1.46% | 261,900 |
| 2026-06-02 | 63.06 | 65.15 | 63.06 | 64.92 | +4.16% | 185,900 |
| 2026-06-01 | 62.35 | 62.67 | 61.53 | 62.33 | -1.20% | 252,100 |
| 2026-05-29 | 62.91 | 63.46 | 62.35 | 63.09 | +0.13% | 358,600 |
| 2026-05-28 | 62.50 | 63.42 | 62.02 | 63.01 | -1.24% | 331,400 |
| 2026-05-27 | 64.40 | 64.75 | 63.14 | 63.80 | -1.16% | 261,300 |
| 2026-05-26 | 64.76 | 65.03 | 64.39 | 64.55 | +0.37% | 167,600 |
| 2026-05-22 | 64.89 | 65.37 | 64.17 | 64.31 | +0.36% | 150,800 |
| 2026-05-21 | 63.35 | 64.69 | 62.91 | 64.08 | -0.22% | 202,100 |
| 2026-05-20 | 63.45 | 64.68 | 62.80 | 64.22 | +1.65% | 233,200 |
| 2026-05-19 | 63.09 | 63.95 | 62.48 | 63.18 | -0.69% | 238,400 |
| 2026-05-18 | 64.26 | 64.26 | 63.19 | 63.62 | -0.80% | 347,800 |
| 2026-05-15 | 63.76 | 64.35 | 63.47 | 64.13 | -1.90% | 172,300 |
| 2026-05-14 | 64.64 | 65.86 | 64.64 | 65.37 | +1.73% | 197,600 |
| 2026-05-13 | 64.39 | 64.76 | 63.72 | 64.26 | -2.18% | 342,400 |
| 2026-05-12 | 65.02 | 65.71 | 64.50 | 65.69 | -1.44% | 269,300 |
| 2026-05-11 | 67.81 | 67.83 | 66.07 | 66.65 | -2.76% | 285,200 |
| 2026-05-08 | 68.53 | 69.23 | 67.22 | 68.54 | +1.14% | 207,000 |
| 2026-05-07 | 68.79 | 68.92 | 67.41 | 67.77 | -1.08% | 206,000 |
| 2026-05-06 | 68.70 | 68.73 | 67.31 | 68.51 | +0.91% | 205,100 |
| 2026-05-05 | 66.85 | 68.42 | 66.85 | 67.89 | +2.48% | 190,100 |
| 2026-05-04 | 66.64 | 67.08 | 66.01 | 66.25 | -3.07% | 156,700 |
| 2026-05-01 | 68.36 | 69.11 | 67.96 | 68.35 | -0.71% | 111,700 |
| 2026-04-30 | 67.43 | 69.06 | 67.36 | 68.84 | +3.35% | 162,700 |
| 2026-04-29 | 67.19 | 67.63 | 66.47 | 66.61 | -0.43% | 231,900 |
| 2026-04-28 | 66.99 | 67.65 | 66.38 | 66.90 | +0.16% | 190,600 |
| 2026-04-27 | 67.14 | 67.42 | 66.42 | 66.79 | +0.62% | 164,300 |
| 2026-04-24 | 67.22 | 67.29 | 66.02 | 66.38 | -0.52% | 215,700 |
| 2026-04-23 | 66.63 | 67.44 | 66.06 | 66.73 | +1.77% | 428,700 |
| 2026-04-22 | 67.05 | 67.05 | 65.09 | 65.57 | -1.53% | 514,000 |
| 2026-04-21 | 68.37 | 68.43 | 66.25 | 66.59 | -2.36% | 178,600 |
| 2026-04-20 | 68.41 | 68.81 | 68.05 | 68.20 | -1.32% | 141,900 |
| 2026-04-17 | 68.00 | 69.85 | 67.99 | 69.11 | +2.66% | 133,300 |
| 2026-04-16 | 67.04 | 68.00 | 66.40 | 67.32 | +1.88% | 236,800 |
| 2026-04-15 | 68.22 | 68.31 | 65.40 | 66.08 | -3.22% | 630,300 |
| 2026-04-14 | 67.96 | 68.39 | 67.59 | 68.28 | +0.54% | 235,500 |
| 2026-04-13 | 66.68 | 68.05 | 66.07 | 67.91 | +0.89% | 259,500 |
| 2026-04-10 | 67.31 | 67.67 | 66.77 | 67.31 | +1.01% | 170,600 |
| 2026-04-09 | 65.35 | 66.89 | 65.35 | 66.64 | +0.35% | 153,500 |
| 2026-04-08 | 66.20 | 66.82 | 64.91 | 66.41 | +6.17% | 250,700 |
| 2026-04-07 | 62.11 | 62.60 | 61.29 | 62.55 | -0.33% | 218,100 |
| 2026-04-06 | 62.66 | 62.90 | 62.18 | 62.76 | +0.97% | 160,100 |
| 2026-04-02 | 60.59 | 62.66 | 60.59 | 62.16 | -0.54% | 164,300 |
| 2026-04-01 | 62.48 | 63.11 | 62.11 | 62.50 | +1.92% | 221,300 |
| 2026-03-31 | 58.45 | 61.32 | 58.45 | 61.32 | +2.78% | 398,700 |
| 2026-03-30 | 60.35 | 60.55 | 59.50 | 59.66 | -1.92% | 234,100 |
| 2026-03-27 | 61.21 | 62.07 | 60.55 | 60.83 | -0.15% | 280,900 |
| 2026-03-26 | 61.46 | 62.07 | 60.90 | 60.92 | -1.33% | 438,500 |
| 2026-03-25 | 62.03 | 62.37 | 61.57 | 61.74 | +0.90% | 340,300 |
| 2026-03-24 | 60.52 | 61.48 | 59.93 | 61.19 | -1.54% | 502,200 |
| 2026-03-23 | 61.90 | 62.80 | 61.50 | 62.15 | +0.70% | 310,500 |
| 2026-03-20 | 62.73 | 63.54 | 61.21 | 61.72 | -1.52% | 533,200 |
| 2026-03-19 | 60.51 | 63.13 | 60.51 | 62.67 | +3.04% | 458,800 |
| 2026-03-18 | 61.80 | 62.02 | 60.78 | 60.82 | -0.62% | 397,900 |
| 2026-03-17 | 61.28 | 61.91 | 60.92 | 61.20 | +1.22% | 274,300 |
| 2026-03-16 | 60.14 | 60.90 | 59.72 | 60.46 | +2.84% | 342,200 |
| 2026-03-13 | 59.95 | 60.29 | 58.75 | 58.79 | -0.74% | 505,300 |
| 2026-03-12 | 60.16 | 60.42 | 58.85 | 59.23 | -2.36% | 386,600 |
| 2026-03-11 | 61.25 | 61.27 | 60.27 | 60.66 | -0.46% | 217,000 |
| 2026-03-10 | 61.28 | 62.17 | 60.48 | 60.94 | -1.02% | 331,200 |
| 2026-03-09 | 58.83 | 61.62 | 58.69 | 61.57 | +3.08% | 337,100 |
| 2026-03-06 | 59.72 | 60.32 | 58.55 | 59.73 | -1.87% | 513,200 |
| 2026-03-05 | 62.39 | 62.39 | 59.70 | 60.87 | -4.98% | 893,900 |
| 2026-03-04 | 63.25 | 64.43 | 62.29 | 64.06 | +0.45% | 583,100 |
| 2026-03-03 | 63.24 | 64.04 | 61.60 | 63.77 | -2.64% | 359,500 |
| 2026-03-02 | 64.00 | 65.56 | 60.69 | 65.50 | -1.96% | 641,100 |
| 2026-02-27 | 68.27 | 68.27 | 66.35 | 66.81 | -3.93% | 283,300 |
| 2026-02-26 | 71.24 | 71.24 | 68.58 | 69.54 | -1.79% | 244,300 |
| 2026-02-25 | 70.15 | 70.81 | 69.98 | 70.81 | +0.54% | 265,200 |
| 2026-02-24 | 69.43 | 70.62 | 69.30 | 70.43 | +0.73% | 233,200 |
| 2026-02-23 | 70.87 | 71.15 | 69.80 | 69.92 | -2.51% | 153,100 |
| 2026-02-20 | 70.00 | 71.72 | 69.65 | 71.72 | +3.06% | 236,600 |
| 2026-02-19 | 69.80 | 69.87 | 69.18 | 69.59 | -0.44% | 220,400 |
| 2026-02-18 | 69.66 | 70.15 | 69.11 | 69.90 | +0.95% | 208,500 |
| 2026-02-17 | 69.34 | 70.33 | 68.40 | 69.24 | -0.84% | 175,400 |
| 2026-02-13 | 69.88 | 70.35 | 69.08 | 69.83 | +0.07% | 453,700 |
| 2026-02-12 | 72.61 | 73.40 | 69.44 | 69.78 | +2.24% | 549,800 |
| 2026-02-11 | 69.38 | 69.99 | 67.85 | 68.25 | +2.32% | 385,400 |
| 2026-02-10 | 66.68 | 67.52 | 66.44 | 66.70 | +3.17% | 279,800 |
| 2026-02-09 | 64.40 | 65.07 | 64.08 | 64.65 | -0.78% | 219,900 |
| 2026-02-06 | 65.02 | 65.64 | 63.93 | 65.16 | +5.45% | 271,000 |
| 2026-02-05 | 60.46 | 62.07 | 60.46 | 61.79 | +2.05% | 323,700 |
| 2026-02-04 | 61.80 | 61.93 | 60.30 | 60.55 | +0.22% | 265,600 |
| 2026-02-03 | 61.26 | 61.73 | 60.02 | 60.42 | +3.19% | 314,300 |
| 2026-02-02 | 57.39 | 58.56 | 57.29 | 58.55 | +0.38% | 191,500 |
| 2026-01-30 | 58.62 | 59.03 | 57.91 | 58.33 | -2.16% | 151,600 |
| 2026-01-29 | 59.35 | 59.83 | 58.50 | 59.62 | +1.21% | 147,100 |
| 2026-01-28 | 59.59 | 59.59 | 58.21 | 58.91 | -3.01% | 239,900 |
| 2026-01-27 | 59.91 | 60.74 | 59.63 | 60.74 | +4.87% | 262,300 |
| 2026-01-26 | 58.18 | 58.40 | 57.43 | 57.92 | -0.57% | 179,900 |
| 2026-01-23 | 57.23 | 58.44 | 56.86 | 58.25 | +2.05% | 155,500 |
| 2026-01-22 | 57.29 | 57.29 | 56.50 | 57.08 | -0.37% | 266,700 |
| 2026-01-21 | 56.05 | 57.33 | 55.78 | 57.29 | +2.97% | 453,600 |
| 2026-01-20 | 54.87 | 55.66 | 54.60 | 55.64 | +3.32% | 384,700 |
| 2026-01-16 | 53.85 | 54.10 | 53.43 | 53.85 | -0.46% | 887,000 |
| 2026-01-15 | 54.52 | 54.78 | 53.96 | 54.10 | -1.08% | 120,600 |
| 2026-01-14 | 54.00 | 54.71 | 53.90 | 54.69 | +2.80% | 126,400 |
| 2026-01-13 | 53.41 | 53.59 | 53.03 | 53.20 | -0.73% | 112,800 |
| 2026-01-12 | 53.71 | 53.79 | 53.27 | 53.59 | -0.65% | 125,400 |
| 2026-01-09 | 53.47 | 54.00 | 53.36 | 53.94 | +1.56% | 161,400 |
| 2026-01-08 | 53.50 | 54.00 | 52.78 | 53.11 | -2.05% | 88,300 |
| 2026-01-07 | 54.81 | 54.83 | 54.04 | 54.22 | -2.20% | 134,600 |
| 2026-01-06 | 55.99 | 55.99 | 55.31 | 55.44 | -0.40% | 141,000 |
| 2026-01-05 | 56.11 | 56.24 | 55.30 | 55.66 | +3.04% | 382,400 |
| 2026-01-02 | 53.87 | 54.02 | 53.37 | 54.02 | +0.73% | 211,400 |
| 2025-12-31 | 53.74 | 53.74 | 53.47 | 53.63 | -0.37% | 65,700 |
| 2025-12-30 | 53.96 | 54.05 | 53.44 | 53.83 | -0.88% | 101,000 |
| 2025-12-29 | 54.13 | 54.50 | 54.11 | 54.31 | +0.65% | 120,300 |
| 2025-12-26 | 54.14 | 54.93 | 53.52 | 53.96 | -0.33% | 127,200 |
| 2025-12-24 | 53.60 | 54.26 | 53.32 | 54.14 | +2.97% | 75,100 |
| 2025-12-23 | 51.73 | 52.66 | 51.59 | 52.58 | -1.57% | 201,700 |
| 2025-12-22 | 53.65 | 53.65 | 52.86 | 53.42 | +0.21% | 112,000 |
| 2025-12-19 | 52.68 | 53.45 | 52.68 | 53.31 | +1.56% | 263,500 |
| 2025-12-18 | 52.31 | 52.89 | 52.31 | 52.49 | +0.86% | 164,900 |
| 2025-12-17 | 52.14 | 52.37 | 51.74 | 52.04 | -0.15% | 138,000 |
| 2025-12-16 | 51.88 | 52.38 | 51.88 | 52.12 | -2.38% | 224,000 |
| 2025-12-15 | 53.14 | 53.49 | 52.98 | 53.39 | +0.58% | 135,200 |
| 2025-12-12 | 53.12 | 53.81 | 52.47 | 53.08 | +0.04% | 256,200 |
| 2025-12-11 | 52.95 | 53.27 | 52.90 | 53.06 | -0.73% | 171,800 |
| 2025-12-10 | 53.04 | 53.48 | 52.82 | 53.45 | -0.26% | 156,200 |
| 2025-12-09 | 53.44 | 53.89 | 52.95 | 53.59 | +0.39% | 103,800 |
| 2025-12-08 | 53.91 | 53.91 | 53.10 | 53.38 | -1.60% | 145,400 |
| 2025-12-05 | 54.79 | 55.02 | 54.16 | 54.25 | +0.80% | 123,100 |
| 2025-12-04 | 53.80 | 54.09 | 53.61 | 53.82 | -2.57% | 145,300 |
| 2025-12-03 | 55.17 | 55.36 | 54.50 | 55.24 | -1.59% | 185,900 |
| 2025-12-02 | 55.85 | 56.13 | 55.17 | 56.13 | +2.54% | 257,700 |
| 2025-12-01 | 54.83 | 55.05 | 54.16 | 54.74 | +1.20% | 183,500 |
| 2025-11-28 | 54.20 | 54.32 | 53.85 | 54.09 | -0.73% | 130,200 |
| 2025-11-26 | 54.51 | 54.62 | 53.91 | 54.49 | +1.15% | 195,400 |
| 2025-11-25 | 53.64 | 54.07 | 53.27 | 53.87 | +0.88% | 267,900 |
| 2025-11-24 | 52.19 | 53.40 | 51.96 | 53.40 | +1.19% | 336,900 |
| 2025-11-21 | 51.81 | 52.95 | 51.71 | 52.77 | +2.07% | 191,100 |
| 2025-11-20 | 52.73 | 52.73 | 51.62 | 51.70 | -1.80% | 259,300 |
| 2025-11-19 | 52.60 | 52.94 | 52.22 | 52.65 | -0.53% | 139,300 |
| 2025-11-18 | 52.00 | 53.11 | 52.00 | 52.93 | -0.41% | 124,100 |
| 2025-11-17 | 53.66 | 53.83 | 53.03 | 53.15 | -3.31% | 116,500 |
| 2025-11-14 | 54.55 | 55.13 | 54.36 | 54.97 | +1.03% | 96,200 |
| 2025-11-13 | 54.80 | 56.00 | 54.35 | 54.41 | -0.77% | 147,300 |
| 2025-11-12 | 55.19 | 55.68 | 54.76 | 54.83 | +2.10% | 301,300 |
| 2025-11-11 | 53.86 | 54.11 | 53.61 | 53.70 | -1.79% | 168,100 |
| 2025-11-10 | 54.49 | 54.98 | 54.05 | 54.68 | +2.69% | 156,300 |
| 2025-11-07 | 53.56 | 53.56 | 52.80 | 53.25 | -3.29% | 183,200 |
| 2025-11-06 | 54.89 | 55.44 | 54.71 | 55.06 | +4.02% | 210,800 |
| 2025-11-05 | 52.38 | 52.96 | 52.05 | 52.93 | -0.21% | 195,500 |
| 2025-11-04 | 52.70 | 53.57 | 52.62 | 53.04 | +1.18% | 229,500 |
| 2025-11-03 | 52.01 | 52.57 | 52.01 | 52.42 | +1.41% | 195,600 |
| 2025-10-31 | 51.55 | 51.80 | 51.07 | 51.69 | +0.53% | 162,600 |
| 2025-10-30 | 52.23 | 52.72 | 50.85 | 51.42 | -2.34% | 409,900 |
| 2025-10-29 | 52.87 | 53.38 | 52.33 | 52.65 | -0.04% | 461,300 |
| 2025-10-28 | 52.00 | 52.77 | 51.77 | 52.67 | +0.25% | 250,500 |
| 2025-10-27 | 52.35 | 52.99 | 52.27 | 52.54 | +1.84% | 224,800 |
| 2025-10-24 | 51.32 | 51.67 | 51.25 | 51.59 | +0.17% | 149,600 |
| 2025-10-23 | 51.48 | 51.73 | 51.29 | 51.50 | -1.19% | 237,600 |
| 2025-10-22 | 52.17 | 52.32 | 51.95 | 52.12 | +0.00% | 416,500 |
| 2025-10-21 | 52.19 | 52.48 | 52.10 | 52.12 | -1.53% | 258,300 |
| 2025-10-20 | 52.75 | 53.42 | 52.75 | 52.93 | +1.07% | 242,300 |
| 2025-10-17 | 51.46 | 52.58 | 51.46 | 52.37 | +1.55% | 267,500 |
| 2025-10-16 | 51.65 | 52.08 | 51.38 | 51.57 | +1.88% | 311,200 |
| 2025-10-15 | 50.35 | 50.87 | 50.16 | 50.62 | +3.43% | 281,900 |
| 2025-10-14 | 47.79 | 49.43 | 47.05 | 48.94 | -1.45% | 354,000 |
| 2025-10-13 | 49.71 | 49.74 | 49.23 | 49.66 | +0.67% | 201,800 |
| 2025-10-10 | 51.18 | 51.37 | 49.29 | 49.33 | -3.88% | 677,700 |
| 2025-10-09 | 51.29 | 51.52 | 51.07 | 51.32 | +0.10% | 477,600 |
| 2025-10-08 | 50.34 | 51.43 | 50.34 | 51.27 | +2.29% | 382,900 |
| 2025-10-07 | 50.38 | 50.59 | 49.92 | 50.12 | -0.75% | 251,500 |
| 2025-10-06 | 50.50 | 50.82 | 50.31 | 50.50 | -0.28% | 107,400 |
| 2025-10-03 | 50.32 | 50.69 | 50.16 | 50.64 | +0.80% | 108,500 |
| 2025-10-02 | 50.82 | 50.82 | 50.09 | 50.24 | -0.50% | 167,700 |
| 2025-10-01 | 50.39 | 50.56 | 50.16 | 50.49 | +0.24% | 122,200 |
| 2025-09-30 | 50.27 | 50.37 | 49.85 | 50.37 | +0.20% | 133,500 |
| 2025-09-29 | 50.36 | 50.59 | 50.10 | 50.27 | +2.74% | 134,000 |
| 2025-09-26 | 48.87 | 49.08 | 48.63 | 48.93 | +0.10% | 100,600 |
| 2025-09-25 | 48.72 | 49.04 | 48.64 | 48.88 | +0.35% | 192,500 |
| 2025-09-24 | 49.84 | 49.84 | 48.40 | 48.71 | -2.07% | 417,700 |
| 2025-09-23 | 50.14 | 50.32 | 49.64 | 49.74 | -0.34% | 170,600 |
| 2025-09-22 | 49.64 | 50.04 | 49.63 | 49.91 | +0.54% | 160,200 |
| 2025-09-19 | 49.51 | 49.94 | 49.37 | 49.64 | +0.75% | 209,300 |
| 2025-09-18 | 49.89 | 49.89 | 49.23 | 49.27 | -1.48% | 236,900 |
| 2025-09-17 | 50.43 | 50.50 | 49.75 | 50.01 | -1.01% | 450,700 |
| 2025-09-16 | 50.44 | 50.67 | 50.06 | 50.52 | +1.26% | 388,300 |
| 2025-09-15 | 50.00 | 50.04 | 49.78 | 49.89 | +1.05% | 355,900 |
| 2025-09-12 | 49.50 | 49.59 | 49.11 | 49.37 | +1.06% | 192,500 |
| 2025-09-11 | 49.05 | 49.24 | 48.71 | 48.85 | -0.04% | 182,400 |
| 2025-09-10 | 48.80 | 49.22 | 48.75 | 48.87 | +3.14% | 246,400 |
| 2025-09-09 | 47.18 | 47.54 | 47.18 | 47.38 | +0.83% | 190,700 |
| 2025-09-08 | 46.59 | 46.99 | 46.26 | 46.99 | +0.38% | 234,000 |
| 2025-09-05 | 47.00 | 47.13 | 46.57 | 46.81 | -0.19% | 211,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+10.32%). Worst month: Mar (-2.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-09-02
Quick answers
What is Shinhan Financial Group Co Ltd's (SHG) latest close?
81.41 on 2026-09-02, from the Closelook data lake's daily price record.
What is SHG's 52-week high and low?
81.90 high and 46.26 low over the trailing 52 weeks, as of 2026-09-02.
What is Shinhan Financial Group Co Ltd's strongest and weakest month historically?
Historically, SHG's strongest calendar month has been Apr (average +10.32%) and its weakest Mar (average -2.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 418 daily bars in the Closelook data lake.