Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh $49.48

down -0.87


17/9/2014 09:52 AM  |  NYSE : SHG  
Industries : Banking / Foreign Regional Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SHG historical data

Date Open High Low Close Volume
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
7/29/201449.2749.5549.2049.4851,284
7/28/201447.6848.0047.6147.9977,115
7/25/201446.1546.5546.1546.55206,681
7/24/201445.3445.7945.3045.6033,031
7/23/201445.4145.4545.2945.4517,973
7/22/201445.1745.3745.1645.3641,404
7/21/201444.3344.7744.3344.7520,632
7/18/201443.9344.0543.5943.9834,897
7/17/201444.5944.7544.1444.2641,967
7/16/201444.9845.0444.8144.8334,829
7/15/201445.0645.0644.7044.8038,121
7/14/201445.0845.3345.0145.1326,012
7/11/201444.9644.9844.7144.7434,927
7/10/201445.1945.6445.1245.6430,151
7/9/201445.3145.7145.3145.70124,201
7/8/201445.6345.6445.3445.5260,113
7/7/201445.4745.7445.3545.7483,157
7/3/201445.9246.3745.9246.3744,664
7/2/201446.0746.1946.0246.1921,092
7/1/201445.8246.0845.8246.0740,858
6/30/201446.0146.3245.7245.8649,285
6/27/201445.7045.8845.5745.86103,599
6/26/201446.0046.0045.6845.9154,076
6/25/201445.1645.3945.1245.3349,529
6/24/201445.0345.4545.0345.0753,725
6/23/201444.4344.4944.3344.3941,917
6/20/201443.8943.9643.7643.7656,695
6/19/201444.4744.5544.3244.3846,930
6/18/201444.1244.4643.8844.4414,098
6/17/201443.9244.0343.8243.9829,554
6/16/201444.0944.2543.9743.9724,578
6/13/201444.2744.4244.0444.0548,528
6/12/201445.1545.2044.8244.8225,643
6/11/201445.3245.3245.0445.1127,701
6/10/201444.9945.3744.9945.3331,660
6/9/201444.9745.1344.6945.1229,467
6/6/201444.7544.9244.5344.5992,251
6/5/201444.4444.4444.2044.3239,802
6/4/201444.4344.5844.2044.2277,457
6/3/201444.5244.5744.4144.4345,831
6/2/201444.4144.8344.4144.66117,824
5/30/201444.5144.5143.8743.87171,740
5/29/201446.4946.4945.6445.70113,320
5/28/201445.8046.0145.5945.87139,855
5/27/201445.3445.3444.9145.1730,786
5/23/201445.6946.0045.6945.9955,050
5/22/201445.4145.5945.3045.5630,368
5/21/201445.5545.6745.3545.5740,345
5/20/201446.1846.4846.0446.27113,878
5/19/201446.6847.0046.6247.0039,765
5/16/201446.4646.7746.4646.7328,640
5/15/201446.4846.6046.0946.4473,329
5/14/201446.0146.2445.7745.8245,759
5/13/201445.3245.5045.1845.4417,880
5/12/201444.3344.4944.1844.4917,163
5/9/201444.3844.5944.3544.5714,177
5/8/201444.4044.5944.3644.5026,969
5/7/201443.9444.2243.7144.0147,325
5/6/201444.3344.8144.2544.6323,256
5/5/201444.1544.3444.0444.3415,845
5/2/201444.0244.4644.0144.4646,914
5/1/201443.4343.8143.3743.6919,686
4/30/201443.3743.6043.2743.6015,285
4/29/201443.2143.5943.1643.4032,767
4/28/201443.1143.1942.8243.1728,253
4/25/201442.3842.5742.1842.5558,835
Trading Center