$31.72 -0.47 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Feb. 9, 2016 | 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
2/9/201631.9432.0931.5331.72103,211
2/8/201632.1832.3031.8532.1972,941
2/5/201632.8032.9932.4432.4978,732
2/4/201631.8432.2231.5132.07115,565
2/3/201630.4230.8029.8430.7681,871
2/2/201631.2731.2830.5530.5798,095
2/1/201631.7932.2631.7532.23146,723
1/29/201631.8532.0031.5331.94119,791
1/28/201631.8731.9531.5131.57103,099
1/27/201631.2531.4130.7731.01118,438
1/26/201631.0931.2530.8831.2275,804
1/25/201631.2431.3330.8030.80158,887
1/22/201631.4231.6530.9631.22140,352
1/21/201630.2630.6829.6530.34144,178
1/20/201629.6129.8229.0829.6696,221
1/19/201630.7330.7930.3330.53121,151
1/15/201630.1530.2429.7530.0882,413
1/14/201631.6231.8931.4531.88176,313
1/13/201632.2632.4031.5431.6479,008
1/12/201632.3532.3531.7632.0174,833
1/11/201631.8932.0831.5032.01122,613
1/8/201632.1832.1831.4131.4882,815
1/7/201631.9332.3631.7731.80173,519
1/6/201632.4532.6732.3632.3748,868
1/5/201633.2233.2733.0233.0772,448
1/4/201633.0034.0932.5432.87133,566
12/31/201533.6533.7933.4333.5985,611
12/30/201533.9533.9533.6133.6875,120
12/29/201534.8034.8034.4434.76118,906
12/28/201534.9335.5534.8835.37165,191
12/24/201535.4035.6435.0635.4992,494
12/23/201535.2835.5735.1335.5682,751
12/22/201534.8035.0634.6535.0288,539
12/21/201534.8234.9334.6534.8873,825
12/18/201534.5234.8134.4234.5962,514
12/17/201535.0435.2134.6334.8087,310
12/16/201536.0936.3835.7436.2193,836
12/15/201535.2135.6035.2135.57161,819
12/14/201534.3834.4434.1234.3763,508
12/11/201534.4134.4634.1834.2296,025
12/10/201534.8735.2334.8734.95112,084
12/9/201534.0834.3033.8133.9861,755
12/8/201534.1034.3634.0134.1183,311
12/7/201534.8934.9334.6134.71108,036
12/4/201534.7435.4434.7435.4467,950
12/3/201535.2435.2934.9135.11112,738
12/2/201535.8036.0035.7835.99100,386
12/1/201536.1736.5635.9636.54102,615
11/30/201535.7636.1835.7536.10112,214
11/27/201536.3936.4336.2136.2863,830
11/25/201536.9037.1836.9037.1778,318
11/24/201536.7437.1836.7437.0543,953
11/23/201536.7536.8836.5636.5784,379
11/20/201537.5537.6837.2937.3444,600
11/19/201537.2037.5637.2037.4842,739
11/18/201536.4236.7136.2736.71113,996
11/17/201536.2336.2935.9836.1147,667
11/16/201535.7836.1035.3436.1077,301
11/13/201536.2436.2535.9336.0061,822
11/12/201537.0137.1436.8636.9060,479
11/11/201537.4237.4437.1637.2837,911
11/10/201537.3637.4137.1737.3830,148
11/9/201537.8437.9037.5737.8086,578
11/6/201538.0638.1137.7438.09108,301
11/5/201538.4838.5038.2038.2879,761
11/4/201539.2539.2538.6938.7843,813
11/3/201538.9339.7638.9339.52138,969
11/2/201539.0039.0238.7839.02106,504
10/30/201538.2438.3938.1238.35114,605
10/29/201537.3137.5537.1437.43134,323
10/28/201538.2838.4637.9938.19116,217
10/27/201538.4538.4838.2438.41106,275
10/26/201538.6738.6738.2638.35111,343
10/23/201539.3439.4839.1939.45104,162
10/22/201538.7639.3738.7639.36103,679
10/21/201538.1138.8837.9338.71217,427
10/20/201537.9438.1537.9438.0534,750
10/19/201537.9538.0437.8037.8453,564
10/16/201537.6238.0237.6237.8581,049
10/15/201537.6037.9037.4537.9075,485
10/14/201536.6336.8836.6036.7989,630
10/13/201536.4436.5036.2136.3151,190
10/12/201536.7237.1636.6936.9995,280
10/9/201536.5236.7335.9836.0746,351
10/8/201535.4436.0735.3236.07116,346
10/7/201535.3035.5935.1435.45125,334
10/6/201535.0735.4934.9235.2985,934
10/5/201534.7135.1734.7135.15106,610
10/2/201534.2434.7934.1334.7156,541
10/1/201535.0435.0434.6534.8377,379
9/30/201534.6534.8234.4934.8094,003
9/29/201533.1733.2432.8533.2448,364
9/28/201533.5833.5833.0733.0973,307
9/25/201534.0934.0933.7033.8260,054
9/24/201533.4233.8033.2533.7857,969
9/23/201533.8734.0933.5733.5969,956
9/22/201533.9534.0233.8133.9784,520
9/21/201534.7034.7634.4234.4768,809
9/18/201535.0535.0534.2634.31165,591
9/17/201536.4336.8936.1436.33162,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center