Shinhan Financial Group Stock Price History
NYSE: SHGFinanceMajor BanksUSD
75.52+0.14 (+0.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SHG price history at a glance
The price history for Shinhan Financial Group (SHG) on this page begins on September 15, 2003, when the stock closed at $14.44; it most recently closed at $75.52 on October 5, 2026. The highest price in this record is $85.57, reached on September 7, 2026; the latest close is 11.7% below that peak. Across the 22 complete calendar years in the table, SHG finished higher in 14 and lower in 8. Its best year was 2005 (+78.5%) and its worst was 2008 (-53.3%).
Over roughly 23 years the share price changed +423.2%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, SHG has gained 47.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $85.57
- Date of high
- Sep 7, 2026
- Low since 2003
- $12.78
- Date of low
- Mar 2, 2009
- 52-week high
- $85.57
- 52-week low
- $47.05
- Last close
- $75.52
SHG returns
1 week
-3.22%
1 month
-7.58%
3 months
+3.06%
6 months
+12.20%
Year to date
+40.82%
1 year
+47.16%
3 years
+189.68%
5 years
+127.33%
SHG price return, excluding dividends.
SHG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 75.52 | +39.80% |
| 2025 | 54.02 | +62.32% |
| 2024 | 33.28 | +8.12% |
| 2023 | 30.78 | +10.20% |
| 2022 | 27.93 | -9.64% |
| 2021 | 30.91 | +3.86% |
| 2020 | 29.76 | -19.22% |
| 2019 | 36.84 | +3.75% |
| 2018 | 35.51 | -23.47% |
| 2017 | 46.40 | +23.27% |
| 2016 | 37.64 | +12.06% |
| 2015 | 33.59 | -15.09% |
| 2014 | 39.56 | -7.70% |
| 2013 | 42.86 | +12.73% |
| 2012 | 38.02 | +11.48% |
| 2011 | 34.11 | -27.30% |
| 2010 | 46.91 | +26.31% |
| 2009 | 37.14 | +60.78% |
| 2008 | 23.10 | -53.28% |
| 2007 | 49.44 | -4.32% |
| 2006 | 51.67 | +26.80% |
| 2005 | 40.75 | +78.53% |
| 2004 | 22.83 | +41.11% |
| 2003* | 16.18 | +12.05% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
SHG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.06 | 75.58 | 75.15 | 75.52 | +0.19% | |
| 74.88 | 75.78 | 74.00 | 75.38 | -2.24% | |
| 76.73 | 77.35 | 75.66 | 77.11 | -1.03% | |
| 77.89 | 78.40 | 77.30 | 77.91 | -0.70% | |
| 78.32 | 78.95 | 77.98 | 78.46 | +0.55% | |
| 78.47 | 78.47 | 76.66 | 78.03 | +1.87% | |
| 76.08 | 76.65 | 75.01 | 76.60 | -1.38% | |
| 79.10 | 79.14 | 76.66 | 77.67 | -5.04% | |
| 81.62 | 81.85 | 80.76 | 81.79 | +0.83% | |
| 81.31 | 82.18 | 80.99 | 81.12 | +0.21% | |
| 81.53 | 81.53 | 80.59 | 80.95 | +1.71% | |
| 79.67 | 80.15 | 79.04 | 79.59 | -0.30% | |
| 79.80 | 80.39 | 79.27 | 79.83 | -3.54% | |
| 82.57 | 83.32 | 81.97 | 82.76 | +0.57% | |
| 82.34 | 83.20 | 82.15 | 82.29 | +2.68% | |
| 79.87 | 80.46 | 79.34 | 80.14 | -3.00% | |
| 82.81 | 83.25 | 82.51 | 82.62 | +1.31% | |
| 82.76 | 83.90 | 80.61 | 81.55 | -1.31% | |
| 83.31 | 83.35 | 82.08 | 82.63 | -1.76% | |
| 83.91 | 84.55 | 83.78 | 84.11 | +0.06% | |
| 83.48 | 84.82 | 83.32 | 84.06 | +3.48% | |
| 81.15 | 81.69 | 80.89 | 81.23 | -0.59% | |
| 82.20 | 82.68 | 81.25 | 81.71 | -2.19% | |
| 84.52 | 85.57 | 83.54 | 83.54 | +1.53% | |
| 80.52 | 82.52 | 80.47 | 82.28 | -2.59% | |
| 84.34 | 84.65 | 83.75 | 84.47 | +3.76% | |
| 80.30 | 81.90 | 80.30 | 81.41 | +1.84% | |
| 79.76 | 81.12 | 79.22 | 79.94 | +0.97% | |
| 79.29 | 79.57 | 78.83 | 79.17 | +0.03% | |
| 79.54 | 80.06 | 78.75 | 79.15 | +1.51% | |
| 77.95 | 78.42 | 77.77 | 77.97 | +0.61% | |
| 77.26 | 77.92 | 77.19 | 77.50 | +0.90% | |
| 76.20 | 76.82 | 76.05 | 76.81 | +2.36% | |
| 74.37 | 75.16 | 74.12 | 75.04 | +0.55% | |
| 74.91 | 75.11 | 74.41 | 74.63 | +4.07% | |
| 72.54 | 72.54 | 71.46 | 71.71 | -2.51% | |
| 75.99 | 76.19 | 73.42 | 73.56 | -1.74% | |
| 75.23 | 75.51 | 74.58 | 74.86 | -1.40% | |
| 75.77 | 76.34 | 75.61 | 75.92 | +0.74% | |
| 75.19 | 75.92 | 75.05 | 75.36 | +0.72% | |
| 74.49 | 75.09 | 74.33 | 74.82 | +1.57% | |
| 73.44 | 73.75 | 72.91 | 73.66 | +0.70% | |
| 73.69 | 74.21 | 73.03 | 73.15 | -1.19% | |
| 73.96 | 74.17 | 72.91 | 74.03 | -2.35% | |
| 77.21 | 77.54 | 75.03 | 75.81 | +2.10% | |
| 74.29 | 74.73 | 73.78 | 74.25 | +2.58% | |
| 72.24 | 73.28 | 72.18 | 72.38 | +0.99% | |
| 71.17 | 72.50 | 71.17 | 71.67 | +0.69% | |
| 71.42 | 71.76 | 70.74 | 71.18 | +1.79% | |
| 71.57 | 71.57 | 69.60 | 69.93 | -3.34% | |
| 70.99 | 72.40 | 70.91 | 72.35 | +5.67% | |
| 68.40 | 69.73 | 68.30 | 68.47 | -1.92% | |
| 69.76 | 70.18 | 68.81 | 69.81 | -2.36% | |
| 71.94 | 72.33 | 71.12 | 71.50 | +0.01% | |
| 73.16 | 73.16 | 71.25 | 71.49 | -0.22% | |
| 71.04 | 72.90 | 70.70 | 71.65 | +1.42% | |
| 71.27 | 72.19 | 70.56 | 70.65 | -1.72% | |
| 71.13 | 72.28 | 71.07 | 71.89 | +4.05% | |
| 69.40 | 69.85 | 68.73 | 69.09 | -2.36% | |
| 70.13 | 71.57 | 69.73 | 70.76 | -1.10% | |
| 71.72 | 72.65 | 71.47 | 71.55 | +0.18% | |
| 71.40 | 72.12 | 71.15 | 71.42 | +0.21% | |
| 72.70 | 73.40 | 71.02 | 71.27 | -2.34% | |
| 73.08 | 73.77 | 72.71 | 72.98 | -0.41% | |
| 72.91 | 73.80 | 72.85 | 73.28 | +3.83% | |
| 70.51 | 70.66 | 69.46 | 70.58 | -1.77% | |
| 70.53 | 71.86 | 70.10 | 71.85 | +0.71% | |
| 71.53 | 72.07 | 70.71 | 71.34 | +1.21% | |
| 69.64 | 70.87 | 69.58 | 70.49 | +5.40% | |
| 66.00 | 67.61 | 65.99 | 66.88 | +6.97% | |
| 61.99 | 63.00 | 61.59 | 62.52 | -1.15% | |
| 62.73 | 63.37 | 62.33 | 63.25 | +0.59% | |
| 62.51 | 63.15 | 62.10 | 62.88 | +4.31% | |
| 60.04 | 61.03 | 59.78 | 60.28 | -2.76% | |
| 62.50 | 62.69 | 61.58 | 61.99 | -0.85% | |
| 63.20 | 63.45 | 62.25 | 62.52 | -4.26% | |
| 63.94 | 65.87 | 63.94 | 65.30 | -1.30% | |
| 64.98 | 66.73 | 64.44 | 66.16 | -0.74% | |
| 66.75 | 67.51 | 66.48 | 66.65 | -1.39% | |
| 68.65 | 69.33 | 67.38 | 67.59 | -4.91% | |
| 71.36 | 71.45 | 70.69 | 71.08 | +1.91% | |
| 69.60 | 71.26 | 69.54 | 69.75 | +3.64% | |
| 66.16 | 67.68 | 66.16 | 67.30 | +2.62% | |
| 64.85 | 65.83 | 63.72 | 65.58 | +2.04% | |
| 65.16 | 65.78 | 64.24 | 64.27 | -2.61% | |
| 66.94 | 67.16 | 64.67 | 65.99 | +3.25% | |
| 64.80 | 64.93 | 63.39 | 63.91 | -4.85% | |
| 68.29 | 68.99 | 67.04 | 67.17 | +1.66% | |
| 64.73 | 66.68 | 64.73 | 66.07 | +3.28% | |
| 64.01 | 64.57 | 63.68 | 63.97 | -1.46% | |
| 63.06 | 65.15 | 63.06 | 64.92 | +4.16% | |
| 62.35 | 62.67 | 61.53 | 62.33 | -1.20% | |
| 62.91 | 63.46 | 62.35 | 63.09 | +0.13% | |
| 62.50 | 63.42 | 62.02 | 63.01 | -1.24% | |
| 64.40 | 64.75 | 63.14 | 63.80 | -1.16% | |
| 64.76 | 65.03 | 64.39 | 64.55 | +0.37% | |
| 64.89 | 65.37 | 64.17 | 64.31 | +0.36% | |
| 63.35 | 64.69 | 62.91 | 64.08 | -0.22% | |
| 63.45 | 64.68 | 62.80 | 64.22 | +1.65% | |
| 63.09 | 63.95 | 62.48 | 63.18 | -0.69% | |
| 64.26 | 64.26 | 63.19 | 63.62 | -0.80% | |
| 63.76 | 64.35 | 63.47 | 64.13 | -1.90% | |
| 64.64 | 65.86 | 64.64 | 65.37 | +1.73% | |
| 64.39 | 64.76 | 63.72 | 64.26 | -2.18% | |
| 65.02 | 65.71 | 64.50 | 65.69 | -1.44% | |
| 67.81 | 67.83 | 66.07 | 66.65 | -2.76% | |
| 68.53 | 69.23 | 67.22 | 68.54 | +1.14% | |
| 68.79 | 68.92 | 67.41 | 67.77 | -1.08% | |
| 68.70 | 68.73 | 67.31 | 68.51 | +0.91% | |
| 66.85 | 68.42 | 66.85 | 67.89 | +2.48% | |
| 66.64 | 67.08 | 66.01 | 66.25 | -3.07% | |
| 68.36 | 69.11 | 67.96 | 68.35 | -0.71% | |
| 67.43 | 69.06 | 67.36 | 68.84 | +3.35% | |
| 67.19 | 67.63 | 66.47 | 66.61 | -0.43% | |
| 66.99 | 67.65 | 66.38 | 66.90 | +0.16% | |
| 67.14 | 67.42 | 66.42 | 66.79 | +0.62% | |
| 67.22 | 67.29 | 66.02 | 66.38 | -0.52% | |
| 66.63 | 67.44 | 66.06 | 66.73 | +1.77% | |
| 67.05 | 67.05 | 65.09 | 65.57 | -1.53% | |
| 68.37 | 68.43 | 66.25 | 66.59 | -2.36% | |
| 68.41 | 68.81 | 68.05 | 68.20 | -1.32% | |
| 68.00 | 69.85 | 67.99 | 69.11 | +2.66% | |
| 67.04 | 68.00 | 66.40 | 67.32 | +1.88% | |
| 68.22 | 68.31 | 65.40 | 66.08 | -3.22% | |
| 67.96 | 68.39 | 67.59 | 68.28 | +0.54% | |
| 66.68 | 68.05 | 66.07 | 67.91 | +0.89% | |
| 67.31 | 67.67 | 66.77 | 67.31 | +1.01% | |
| 65.35 | 66.89 | 65.35 | 66.64 | +0.35% | |
| 66.20 | 66.82 | 64.91 | 66.41 | +6.17% | |
| 62.11 | 62.60 | 61.29 | 62.55 | -0.33% | |
| 62.66 | 62.90 | 62.18 | 62.76 | +0.97% | |
| 60.59 | 62.66 | 60.59 | 62.16 | -0.54% | |
| 62.48 | 63.11 | 62.11 | 62.50 | +1.92% | |
| 58.45 | 61.32 | 58.45 | 61.32 | +2.78% | |
| 60.35 | 60.55 | 59.50 | 59.66 | -1.92% | |
| 61.21 | 62.07 | 60.55 | 60.83 | -0.15% | |
| 61.46 | 62.07 | 60.90 | 60.92 | -1.33% | |
| 62.03 | 62.37 | 61.57 | 61.74 | +0.90% | |
| 60.52 | 61.48 | 59.93 | 61.19 | -1.54% | |
| 61.90 | 62.80 | 61.50 | 62.15 | +0.70% | |
| 62.73 | 63.54 | 61.21 | 61.72 | -1.52% | |
| 60.51 | 63.13 | 60.51 | 62.67 | +3.04% | |
| 61.80 | 62.02 | 60.78 | 60.82 | -0.62% | |
| 61.28 | 61.91 | 60.92 | 61.20 | +1.22% | |
| 60.14 | 60.90 | 59.72 | 60.46 | +2.84% | |
| 59.95 | 60.29 | 58.75 | 58.79 | -0.74% | |
| 60.16 | 60.42 | 58.85 | 59.23 | -2.36% | |
| 61.25 | 61.27 | 60.27 | 60.66 | -0.46% | |
| 61.28 | 62.17 | 60.48 | 60.94 | -1.02% | |
| 58.83 | 61.62 | 58.69 | 61.57 | +3.08% | |
| 59.72 | 60.32 | 58.55 | 59.73 | -1.87% | |
| 62.39 | 62.39 | 59.70 | 60.87 | -4.98% | |
| 63.25 | 64.43 | 62.29 | 64.06 | +0.45% | |
| 63.24 | 64.04 | 61.60 | 63.77 | -2.64% | |
| 64.00 | 65.56 | 60.69 | 65.50 | -1.96% | |
| 68.27 | 68.27 | 66.35 | 66.81 | -3.93% | |
| 71.24 | 71.24 | 68.58 | 69.54 | -1.79% | |
| 70.15 | 70.81 | 69.98 | 70.81 | +0.54% | |
| 69.43 | 70.62 | 69.30 | 70.43 | +0.73% | |
| 70.87 | 71.15 | 69.80 | 69.92 | -2.51% | |
| 70.00 | 71.72 | 69.65 | 71.72 | +3.06% | |
| 69.80 | 69.87 | 69.18 | 69.59 | -0.44% | |
| 69.66 | 70.15 | 69.11 | 69.90 | +0.95% | |
| 69.34 | 70.33 | 68.40 | 69.24 | -0.84% | |
| 69.88 | 70.35 | 69.08 | 69.83 | +0.07% | |
| 72.61 | 73.40 | 69.44 | 69.78 | +2.24% | |
| 69.38 | 69.99 | 67.85 | 68.25 | +2.32% | |
| 66.68 | 67.52 | 66.44 | 66.70 | +3.17% | |
| 64.40 | 65.07 | 64.08 | 64.65 | -0.78% | |
| 65.02 | 65.64 | 63.93 | 65.16 | +5.45% | |
| 60.46 | 62.07 | 60.46 | 61.79 | +2.05% | |
| 61.80 | 61.93 | 60.30 | 60.55 | +0.22% | |
| 61.26 | 61.73 | 60.02 | 60.42 | +3.19% | |
| 57.39 | 58.56 | 57.29 | 58.55 | +0.38% | |
| 58.62 | 59.03 | 57.91 | 58.33 | -2.16% | |
| 59.35 | 59.83 | 58.50 | 59.62 | +1.21% | |
| 59.59 | 59.59 | 58.21 | 58.91 | -3.01% | |
| 59.91 | 60.74 | 59.63 | 60.74 | +4.87% | |
| 58.18 | 58.40 | 57.43 | 57.92 | -0.57% | |
| 57.23 | 58.44 | 56.86 | 58.25 | +2.05% | |
| 57.29 | 57.29 | 56.50 | 57.08 | -0.37% | |
| 56.05 | 57.33 | 55.78 | 57.29 | +2.97% | |
| 54.87 | 55.66 | 54.60 | 55.64 | +3.32% | |
| 53.85 | 54.10 | 53.43 | 53.85 | -0.46% | |
| 54.52 | 54.78 | 53.96 | 54.10 | -1.08% | |
| 54.00 | 54.71 | 53.90 | 54.69 | +2.80% | |
| 53.41 | 53.59 | 53.03 | 53.20 | -0.73% | |
| 53.71 | 53.79 | 53.27 | 53.59 | -0.65% | |
| 53.47 | 54.00 | 53.36 | 53.94 | +1.56% | |
| 53.50 | 54.00 | 52.78 | 53.11 | -2.05% | |
| 54.81 | 54.83 | 54.04 | 54.22 | -2.20% | |
| 55.99 | 55.99 | 55.31 | 55.44 | -0.40% | |
| 56.11 | 56.24 | 55.30 | 55.66 | +3.04% | |
| 53.87 | 54.02 | 53.37 | 54.02 | +0.73% | |
| 53.74 | 53.74 | 53.47 | 53.63 | -0.37% | |
| 53.96 | 54.05 | 53.44 | 53.83 | -0.88% | |
| 54.13 | 54.50 | 54.11 | 54.31 | +0.65% | |
| 54.14 | 54.93 | 53.52 | 53.96 | -0.33% | |
| 53.60 | 54.26 | 53.32 | 54.14 | +2.97% | |
| 51.73 | 52.66 | 51.59 | 52.58 | -1.57% | |
| 53.65 | 53.65 | 52.86 | 53.42 | +0.21% | |
| 52.68 | 53.45 | 52.68 | 53.31 | +1.56% | |
| 52.31 | 52.89 | 52.31 | 52.49 | +0.86% | |
| 52.14 | 52.37 | 51.74 | 52.04 | -0.15% | |
| 51.88 | 52.38 | 51.88 | 52.12 | -2.38% | |
| 53.14 | 53.49 | 52.98 | 53.39 | +0.58% | |
| 53.12 | 53.81 | 52.47 | 53.08 | +0.04% | |
| 52.95 | 53.27 | 52.90 | 53.06 | -0.73% | |
| 53.04 | 53.48 | 52.82 | 53.45 | -0.26% | |
| 53.44 | 53.89 | 52.95 | 53.59 | +0.39% | |
| 53.91 | 53.91 | 53.10 | 53.38 | -1.60% | |
| 54.79 | 55.02 | 54.16 | 54.25 | +0.80% | |
| 53.80 | 54.09 | 53.61 | 53.82 | -2.57% | |
| 55.17 | 55.36 | 54.50 | 55.24 | -1.59% | |
| 55.85 | 56.13 | 55.17 | 56.13 | +2.54% | |
| 54.83 | 55.05 | 54.16 | 54.74 | +1.20% | |
| 54.20 | 54.32 | 53.85 | 54.09 | -0.73% | |
| 54.51 | 54.62 | 53.91 | 54.49 | +1.15% | |
| 53.64 | 54.07 | 53.27 | 53.87 | +0.88% | |
| 52.19 | 53.40 | 51.96 | 53.40 | +1.19% | |
| 51.81 | 52.95 | 51.71 | 52.77 | +2.07% | |
| 52.73 | 52.73 | 51.62 | 51.70 | -1.80% | |
| 52.60 | 52.94 | 52.22 | 52.65 | -0.53% | |
| 52.00 | 53.11 | 52.00 | 52.93 | -0.41% | |
| 53.66 | 53.83 | 53.03 | 53.15 | -3.31% | |
| 54.55 | 55.13 | 54.36 | 54.97 | +1.03% | |
| 54.80 | 56.00 | 54.35 | 54.41 | -0.77% | |
| 55.19 | 55.68 | 54.76 | 54.83 | +2.10% | |
| 53.86 | 54.11 | 53.61 | 53.70 | -1.79% | |
| 54.49 | 54.98 | 54.05 | 54.68 | +2.69% | |
| 53.56 | 53.56 | 52.80 | 53.25 | -3.29% | |
| 54.89 | 55.44 | 54.71 | 55.06 | +4.02% | |
| 52.38 | 52.96 | 52.05 | 52.93 | -0.21% | |
| 52.70 | 53.57 | 52.62 | 53.04 | +1.18% | |
| 52.01 | 52.57 | 52.01 | 52.42 | +1.41% | |
| 51.55 | 51.80 | 51.07 | 51.69 | +0.53% | |
| 52.23 | 52.72 | 50.85 | 51.42 | -2.34% | |
| 52.87 | 53.38 | 52.33 | 52.65 | -0.04% | |
| 52.00 | 52.77 | 51.77 | 52.67 | +0.25% | |
| 52.35 | 52.99 | 52.27 | 52.54 | +1.84% | |
| 51.32 | 51.67 | 51.25 | 51.59 | +0.17% | |
| 51.48 | 51.73 | 51.29 | 51.50 | -1.19% | |
| 52.17 | 52.32 | 51.95 | 52.12 | 0.00% | |
| 52.19 | 52.48 | 52.10 | 52.12 | -1.53% | |
| 52.75 | 53.42 | 52.75 | 52.93 | +1.07% | |
| 51.46 | 52.58 | 51.46 | 52.37 | +1.55% | |
| 51.65 | 52.08 | 51.38 | 51.57 | +1.88% | |
| 50.35 | 50.87 | 50.16 | 50.62 | +3.43% | |
| 47.79 | 49.43 | 47.05 | 48.94 | -1.45% | |
| 49.71 | 49.74 | 49.23 | 49.66 | +0.67% | |
| 51.18 | 51.37 | 49.29 | 49.33 | -3.88% | |
| 51.29 | 51.52 | 51.07 | 51.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHG chart for longer ranges.