$43.55 -0.33 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
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
10/10/201444.6844.7843.9343.9877,440
10/9/201444.4444.7543.7643.8338,573
10/8/201444.2244.8243.8444.8141,232
10/7/201445.0945.3544.6944.8056,386
10/6/201445.2145.6045.2145.4833,500
10/3/201444.7545.3744.7545.0474,809
10/2/201445.0045.0044.4644.62162,311
10/1/201444.9545.1144.5744.5775,157
9/30/201446.0246.0245.4645.4656,681
9/29/201446.4246.6446.0946.0972,945
9/26/201447.2547.2546.0946.9970,074
9/25/201448.8648.8648.5048.5538,586
9/24/201449.5349.9049.3049.7327,794
9/23/201449.7850.0449.5449.6630,901
9/22/201449.0449.0448.7148.7229,142
9/19/201449.4349.5649.1549.1545,886
9/18/201449.8249.9449.6949.8127,729
9/17/201449.4849.5249.1349.1624,849
9/16/201449.6850.4949.6850.3536,936
9/15/201449.8849.8849.4149.4148,384
9/12/201450.6750.6750.2050.2836,729
9/11/201450.2750.2749.9750.0140,229
9/10/201450.7250.7850.4250.7565,290
9/9/201451.2351.2350.6050.6424,754
9/8/201451.5151.8351.1251.4319,966
9/5/201451.6151.9751.5251.9730,864
9/4/201451.8551.9851.2551.5036,136
9/3/201452.6152.6152.2752.4430,290
9/2/201450.8250.9950.7550.9222,595
8/29/201451.5151.7151.3651.7119,660
8/28/201451.1051.1650.9651.0647,109
8/27/201451.4051.5851.2851.5761,978
8/26/201451.0551.1550.8451.1534,094
8/25/201450.5351.0050.5350.8439,181
8/22/201450.7550.8350.3750.5935,315
8/21/201449.8149.9749.5149.7230,127
8/20/201450.5950.8050.5150.7922,524
8/19/201451.6051.6951.4751.58183,381
8/18/201451.0051.3950.9451.3945,991
8/15/201451.3551.6950.9251.2428,500
8/14/201450.8551.3850.8551.3575,062
8/13/201449.9649.9849.7249.9231,545
8/12/201449.0249.2448.9949.2014,103
8/11/201448.8149.1348.8149.1335,522
8/8/201448.4548.8048.3248.8031,052
8/7/201449.3449.3448.9449.1521,081
8/6/201448.9649.4648.9249.2320,018
8/5/201449.1949.2148.8248.9737,202
8/4/201449.1149.4649.0149.4668,004
8/1/201449.2649.4249.0849.2654,750
7/31/201449.6549.7549.3449.4338,784
7/30/201450.3550.3849.8350.0846,769
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center