$37.41 -0.63 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
3/6/201537.4137.6937.2637.4182,289
3/5/201538.0338.1237.8538.0456,080
3/4/201537.6837.8637.5437.7148,904
3/3/201538.4938.6238.1338.3541,682
3/2/201538.5138.5238.2638.3848,235
2/27/201539.4039.7739.3639.7070,081
2/26/201539.4139.5539.0539.1465,672
2/25/201539.7439.7439.3039.3579,136
2/24/201539.1639.6739.0839.6531,811
2/23/201538.7938.9038.6038.7243,441
2/20/201538.8939.4138.8039.4149,347
2/19/201538.5838.9538.4838.7677,052
2/18/201538.8838.9838.6038.9032,949
2/17/201538.9639.1238.7238.9973,255
2/13/201538.7038.9638.6838.8856,529
2/12/201536.4937.6136.4937.5753,173
2/11/201538.2038.3337.7538.0661,546
2/10/201538.1638.1637.7237.9053,828
2/9/201538.1238.3638.0038.0038,603
2/6/201539.3439.6938.9039.13104,104
2/5/201539.7640.1739.7640.1460,324
2/4/201541.5741.9640.9841.5846,297
2/3/201541.5542.0041.3342.0032,705
2/2/201540.3140.8040.2840.8041,928
1/30/201540.3140.4239.8139.8574,262
1/29/201541.3541.4840.9941.1779,418
1/28/201540.9841.2440.6740.8149,648
1/27/201542.6942.7142.2942.3660,000
1/26/201542.6442.8442.4742.8385,971
1/23/201541.9142.0641.6841.9694,424
1/22/201540.7141.2840.5541.1357,519
1/21/201540.2640.7540.2640.6857,151
1/20/201540.0140.0139.7039.9954,262
1/16/201539.9040.3839.7340.38195,186
1/15/201540.0040.1739.7639.9443,636
1/14/201540.0340.1139.6539.9341,316
1/13/201540.4340.4639.8540.2141,584
1/12/201540.2140.2139.4239.6372,218
1/9/201541.0241.0540.4540.92133,094
1/8/201540.6040.8040.4440.7560,990
1/7/201538.6938.7638.4138.5038,471
1/6/201539.3439.4038.8839.0062,172
1/5/201539.4739.4838.5638.6559,139
1/2/201540.1540.1539.5639.5699,660
12/31/201440.0140.5039.9340.3952,050
12/30/201440.3840.5040.0040.0061,317
12/29/201442.0142.2041.3241.4256,263
12/26/201443.0043.4342.7143.0160,632
12/24/201442.5742.8542.5742.7035,086
12/23/201442.4642.5942.0942.2981,687
12/22/201442.8142.8742.5642.5663,251
12/19/201443.3243.6342.9642.96154,109
12/18/201443.5043.9843.3543.88109,993
12/17/201442.8743.5242.7943.2988,994
12/16/201443.1743.6342.8543.2170,689
12/15/201443.4543.4542.4842.5161,939
12/12/201443.6343.6542.7142.8272,776
12/11/201443.9944.2843.9044.1239,928
12/10/201443.3343.3743.0743.3534,972
12/9/201443.6943.9243.5843.9248,431
12/8/201443.8243.8243.5043.7142,679
12/5/201443.9744.0543.8044.0537,512
12/4/201444.2444.4244.1544.3928,025
12/3/201444.2844.3244.0744.3224,206
12/2/201444.1044.1543.9344.0617,859
12/1/201444.3644.3644.0144.25109,084
11/28/201444.5044.7244.2644.5568,337
11/26/201445.1745.7245.1445.6041,053
11/25/201444.4944.6044.2544.2526,770
11/24/201444.5844.9944.5444.9823,752
11/21/201444.3644.7044.3244.7024,601
11/20/201444.0844.2743.9744.1024,841
11/19/201444.0444.0443.7843.9819,910
11/18/201443.6643.7143.3543.3621,446
11/17/201444.1244.2443.9744.0217,310
11/14/201443.4443.7943.2343.5335,812
11/13/201445.1545.2044.8344.9831,281
11/12/201445.0245.0844.8745.0731,440
11/11/201444.4044.7944.3244.7750,387
11/10/201444.8544.8944.6744.7638,710
11/7/201445.0845.5545.0345.5580,193
11/6/201445.9746.0245.5845.6333,723
11/5/201445.5046.4245.0745.3041,550
11/4/201446.6046.7046.2546.6942,802
11/3/201446.3046.3045.5145.6134,654
10/31/201446.9247.1446.7947.0747,251
10/30/201448.4048.8548.3548.8331,769
10/29/201449.0249.0248.5448.71103,225
10/28/201445.2746.4145.2746.3936,936
10/27/201445.0545.2444.8245.1545,408
10/24/201444.0744.3344.0244.06100,751
10/23/201445.2545.4745.0945.1043,065
10/22/201446.1246.3145.8845.9540,917
10/21/201444.3444.7244.3444.7258,115
10/20/201413.8244.8244.1144.36238,875
10/17/201444.5944.9344.3644.7225,052
10/16/201443.5844.4243.5744.1043,914
10/15/201444.0344.1343.4344.0630,576
10/14/201444.5945.0844.4945.0057,977
10/13/201446.4746.6345.8745.8952,132
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center