$36.65 -1.24 (%) Shinhan Fin Grp Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

May. 27, 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
5/26/201538.3538.3537.6637.89164,111
5/22/201539.2339.3239.1139.1128,250
5/21/201539.1539.3739.0739.18109,507
5/20/201539.8539.9739.6839.8746,258
5/19/201539.7539.8039.6239.7594,472
5/18/201540.5540.5840.2940.2950,644
5/15/201541.1641.3440.9141.29211,897
5/14/201541.6042.2141.6041.97123,542
5/13/201541.2541.2941.0641.0981,365
5/12/201540.9141.4940.8941.39103,495
5/11/201540.5140.5640.3440.4084,304
5/8/201540.8441.4840.6841.25149,999
5/7/201540.9141.5740.8441.47334,221
5/6/201542.6542.6542.1042.3161,713
5/5/201542.5842.6742.4142.5868,259
5/4/201542.5442.7542.4142.6765,529
5/1/201541.7041.7141.4641.6452,849
4/30/201541.5742.0041.3941.96195,097
4/29/201542.5042.7642.4842.6695,454
4/28/201541.9842.8841.2641.79215,758
4/27/201542.3442.3941.9742.26167,076
4/24/201542.3942.4542.1742.3453,820
4/23/201541.4241.8741.2141.7479,040
4/22/201539.8340.4039.8340.1441,575
4/21/201539.5239.7939.4539.7583,850
4/20/201539.8439.9139.6739.7442,711
4/17/201539.5539.8539.5239.8190,356
4/16/201539.0939.9339.0939.93102,714
4/15/201538.4138.9038.2238.8352,681
4/14/201539.3339.4539.1039.4366,955
4/13/201537.2237.6937.0937.4037,116
4/10/201536.9037.2736.7137.2748,810
4/9/201536.1336.3335.9736.19135,419
4/8/201536.6236.6636.0536.40407,242
4/7/201536.6536.7636.5836.66263,094
4/6/201537.4037.7637.4037.5038,039
4/2/201537.5437.7137.3537.5563,677
4/1/201537.2537.4837.1337.4532,536
3/31/201537.6837.7637.3037.3056,224
3/30/201537.1737.5037.1237.41132,958
3/27/201537.9338.0537.2837.75166,729
3/26/201537.1137.7137.1137.2356,732
3/25/201537.3337.3836.7736.8335,478
3/24/201538.1238.1237.8237.9954,778
3/23/201539.3739.4439.0539.1936,557
3/20/201539.3039.6839.2139.21116,556
3/19/201538.7038.7738.3638.4348,208
3/18/201538.1938.9038.0538.8094,200
3/17/201537.6437.9537.5237.7779,213
3/16/201536.9536.9536.6836.8148,217
3/13/201536.3937.0036.3936.5463,349
3/12/201537.1337.8437.1337.7459,206
3/11/201536.7736.8736.5236.6665,287
3/10/201537.1537.2436.9437.0790,663
3/9/201536.8737.2036.7336.78117,708
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center