Shinhan Financial Group Co Ltd American Depositary Sharesのデータ

Shinhan Financial Group Co Ltd American Depositary Sharesの基本情報

名前 Shinhan Financial Group Co Ltd American Depositary Shares
ティッカー SHG
South Korea
上場年 nan
セクター Finance

Shinhan Financial Group Co Ltd American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.98 29.47 29.84 29.58 69800.0 29.58
2021-02-12 29.85 29.52 29.67 29.75 65700.0 29.75
2021-02-11 29.59 29.24 29.59 29.56 55900.0 29.56
2021-02-10 29.8 29.3 29.68 29.48 89600.0 29.48
2021-02-09 29.33 28.99 29.12 29.31 111600.0 29.31
2021-02-08 29.47 29.17 29.21 29.3 130900.0 29.3
2021-02-05 28.5 28.01 28.29 28.5 75000.0 28.5
2021-02-04 28.2 27.74 28.06 28.06 103600.0 28.06
2021-02-03 28.65 28.37 28.61 28.42 120900.0 28.42
2021-02-02 28.92 28.63 28.92 28.82 85800.0 28.82
2021-02-01 28.62 28.21 28.24 28.53 98300.0 28.53
2021-01-29 28.08 27.51 27.8 27.67 217200.0 27.67
2021-01-28 29.56 29.17 29.17 29.38 195600.0 29.38
2021-01-27 29.36 28.78 29.36 28.9 100500.0 28.9
2021-01-26 29.66 29.35 29.62 29.6 127900.0 29.6
2021-01-25 29.92 29.61 29.79 29.86 88000.0 29.86
2021-01-22 30.0 29.71 30.0 29.79 106000.0 29.79
2021-01-21 30.6 30.31 30.6 30.41 101800.0 30.41
2021-01-20 30.61 30.08 30.26 30.58 123500.0 30.58
2021-01-19 30.35 29.96 30.35 30.27 150900.0 30.27
2021-01-15 30.67 30.16 30.67 30.32 89300.0 30.32
2021-01-14 31.65 31.14 31.31 31.43 100200.0 31.43
2021-01-13 31.38 30.92 31.05 31.38 120300.0 31.38
2021-01-12 30.6 30.08 30.23 30.6 144300.0 30.6
2021-01-11 30.37 29.98 30.12 30.33 126600.0 30.33
2021-01-08 31.07 30.48 31.0 31.07 121100.0 31.07
2021-01-07 31.27 30.82 31.06 31.04 63100.0 31.04
2021-01-06 30.66 29.75 29.86 30.32 149900.0 30.32
2021-01-05 29.81 29.46 29.53 29.58 68100.0 29.58
2021-01-04 29.55 29.03 29.43 29.26 130800.0 29.26
2020-12-31 29.76 29.42 29.7 29.76 61800.0 29.76
2020-12-30 29.85 29.38 29.85 29.53 91400.0 29.53
2020-12-29 30.93 30.58 30.6 30.6 73400.0 30.6
2020-12-28 30.84 30.44 30.67 30.52 45200.0 30.52
2020-12-24 30.35 30.09 30.21 30.35 42400.0 30.35
2020-12-23 30.19 29.7 29.83 30.07 70900.0 30.07
2020-12-22 30.27 29.72 30.27 29.74 133100.0 29.74
2020-12-21 30.43 29.93 30.19 30.28 103900.0 30.28
2020-12-18 30.63 30.25 30.52 30.39 100500.0 30.39
2020-12-17 30.83 30.54 30.72 30.75 246500.0 30.75
2020-12-16 31.26 30.95 31.07 31.13 78500.0 31.13
2020-12-15 31.38 30.68 30.74 31.34 121500.0 31.34
2020-12-14 31.32 30.86 31.24 30.94 175400.0 30.94
2020-12-11 31.84 31.4 31.74 31.45 89100.0 31.45
2020-12-10 31.77 31.25 31.25 31.74 107100.0 31.74
2020-12-09 31.56 31.09 31.35 31.29 160400.0 31.29
2020-12-08 31.12 30.97 31.12 31.04 68000.0 31.04
2020-12-07 31.52 31.25 31.48 31.34 62000.0 31.34
2020-12-04 32.1 31.67 31.67 31.96 191200.0 31.96
2020-12-03 31.49 31.13 31.34 31.15 101100.0 31.15
2020-12-02 31.36 30.96 30.96 31.23 185000.0 31.23
2020-12-01 30.73 30.12 30.34 30.52 170800.0 30.52
2020-11-30 30.38 29.63 29.91 29.8 193800.0 29.8
2020-11-27 31.18 30.89 30.97 31.14 45800.0 31.14
2020-11-25 31.42 31.12 31.34 31.24 58600.0 31.24
2020-11-24 31.16 30.57 31.02 31.1 88100.0 31.1
2020-11-23 30.74 30.43 30.62 30.56 59400.0 30.56
2020-11-20 30.33 29.89 30.14 30.2 64000.0 30.2
2020-11-19 30.12 29.75 29.8 30.04 65800.0 30.04
2020-11-18 30.63 30.31 30.52 30.38 69200.0 30.38
2020-11-17 30.45 30.02 30.13 30.25 49900.0 30.25
2020-11-16 30.42 30.09 30.13 30.29 43800.0 30.29
2020-11-13 29.68 29.27 29.27 29.64 51000.0 29.64
2020-11-12 29.76 29.21 29.68 29.22 92200.0 29.22
2020-11-11 30.6 29.98 30.17 30.38 140200.0 30.38
2020-11-10 29.75 29.29 29.34 29.61 60400.0 29.61
2020-11-09 29.68 29.1 29.1 29.39 90800.0 29.39
2020-11-06 28.4 28.18 28.34 28.33 36300.0 28.33
2020-11-05 28.5 27.74 28.04 28.38 74700.0 28.38
2020-11-04 27.91 27.3 27.58 27.72 102300.0 27.72
2020-11-03 28.59 28.24 28.24 28.57 57500.0 28.57
2020-11-02 28.0 27.21 27.4 27.99 139300.0 27.99
2020-10-30 27.31 26.72 27.06 26.91 98000.0 26.91
2020-10-29 27.57 27.24 27.43 27.57 193800.0 27.57
2020-10-28 27.29 26.91 27.18 27.04 138000.0 27.04
2020-10-27 26.71 26.16 26.71 26.36 79200.0 26.36
2020-10-26 27.2 26.69 27.09 26.87 89200.0 26.87
2020-10-23 27.86 27.1 27.65 27.4 209800.0 27.4
2020-10-22 26.53 26.3 26.49 26.45 94100.0 26.45
2020-10-21 25.83 25.54 25.62 25.73 63500.0 25.73
2020-10-20 25.55 25.25 25.28 25.43 83500.0 25.43
2020-10-19 25.4 25.02 25.2 25.06 92400.0 25.06
2020-10-16 24.64 24.3 24.49 24.57 123600.0 24.57
2020-10-15 24.44 24.14 24.24 24.4 63700.0 24.4
2020-10-14 24.38 24.11 24.24 24.23 93400.0 24.23
2020-10-13 24.58 24.27 24.58 24.4 137900.0 24.4
2020-10-12 24.88 24.58 24.67 24.77 70900.0 24.77
2020-10-09 24.66 24.5 24.62 24.57 57300.0 24.57
2020-10-08 24.57 24.35 24.5 24.46 64700.0 24.46
2020-10-07 24.65 24.36 24.36 24.57 133600.0 24.57
2020-10-06 24.41 23.83 24.34 23.92 238000.0 23.92
2020-10-05 24.54 24.22 24.35 24.46 218600.0 24.46
2020-10-02 23.39 22.88 22.88 23.2 108100.0 23.2
2020-10-01 23.44 23.09 23.12 23.24 116800.0 23.24
2020-09-30 23.3 22.81 22.96 22.97 133400.0 22.97
2020-09-29 23.45 22.93 23.45 22.98 145700.0 22.98
2020-09-28 23.7 23.47 23.47 23.51 168400.0 23.51
2020-09-25 23.29 22.85 22.98 23.29 600100.0 23.29
2020-09-24 23.22 22.75 22.92 23.08 142300.0 23.08
2020-09-23 23.83 22.99 23.7 23.04 158600.0 23.04
2020-09-22 23.78 23.34 23.53 23.59 208600.0 23.59
2020-09-21 23.69 23.35 23.61 23.64 154500.0 23.64
2020-09-18 24.27 23.72 24.21 23.86 255400.0 23.86
2020-09-17 24.38 24.05 24.07 24.18 90200.0 24.18
2020-09-16 24.36 24.13 24.19 24.24 131600.0 24.24
2020-09-15 24.37 23.87 24.37 23.89 153600.0 23.89
2020-09-14 24.53 24.12 24.12 24.16 100700.0 24.16
2020-09-11 23.92 23.62 23.89 23.81 132000.0 23.81
2020-09-10 24.16 23.04 24.02 23.59 173600.0 23.59
2020-09-09 24.27 23.94 24.19 24.04 165800.0 24.04
2020-09-08 25.09 24.16 25.01 24.25 288500.0 24.25
2020-09-04 25.3 24.45 25.03 25.09 134600.0 25.09
2020-09-03 25.49 24.82 25.32 24.92 151200.0 24.92
2020-09-02 25.58 25.11 25.23 25.58 106400.0 25.58
2020-09-01 25.28 24.87 25.22 25.25 134000.0 25.25
2020-08-31 25.38 24.7 25.38 24.92 106300.0 24.92
2020-08-28 25.94 25.51 25.67 25.93 64800.0 25.93
2020-08-27 25.62 25.13 25.53 25.45 107100.0 25.45
2020-08-26 26.12 25.83 26.12 25.92 35900.0 25.92
2020-08-25 26.61 26.22 26.31 26.52 77100.0 26.52
2020-08-24 26.12 25.92 25.95 25.93 81500.0 25.93
2020-08-21 26.11 25.68 25.87 25.73 86700.0 25.73
2020-08-20 25.91 25.16 25.62 25.75 97800.0 25.75
2020-08-19 26.97 26.42 26.73 26.47 115100.0 26.47
2020-08-18 27.25 26.62 27.25 26.83 140500.0 26.83
2020-08-17 28.19 27.79 27.88 27.93 122100.0 27.93
2020-08-14 27.93 27.29 27.29 27.84 102200.0 27.84
2020-08-13 28.67 28.32 28.57 28.41 160900.0 28.41
2020-08-12 28.99 28.57 28.67 28.86 117300.0 28.86
2020-08-11 28.27 27.7 27.7 28.02 348600.0 28.02
2020-08-10 26.76 25.95 25.95 26.6 303800.0 26.6
2020-08-07 25.59 25.23 25.47 25.55 63200.0 25.55
2020-08-06 25.93 25.61 25.76 25.86 56200.0 25.86
2020-08-05 25.65 25.4 25.4 25.57 58100.0 25.57
2020-08-04 25.55 25.19 25.19 25.39 67800.0 25.39
2020-08-03 25.27 24.85 24.96 25.17 74500.0 25.17
2020-07-31 25.45 24.76 25.28 24.83 111200.0 24.83
2020-07-30 25.73 25.09 25.39 25.72 111100.0 25.72
2020-07-29 26.03 25.73 25.9 25.93 77000.0 25.93
2020-07-28 25.6 25.34 25.45 25.38 63500.0 25.38
2020-07-27 25.77 25.24 25.41 25.25 105600.0 25.25
2020-07-24 25.58 24.54 25.39 24.86 472300.0 24.86
2020-07-23 25.87 24.87 25.87 25.22 317100.0 25.22
2020-07-22 26.14 25.61 25.75 26.04 756400.0 26.04
2020-07-21 25.75 25.34 25.39 25.64 98000.0 25.64
2020-07-20 25.47 25.18 25.2 25.31 89600.0 25.31
2020-07-17 24.94 24.65 24.94 24.68 83500.0 24.68
2020-07-16 25.14 24.76 24.84 25.05 99500.0 25.05
2020-07-15 24.95 24.71 24.87 24.94 93400.0 24.94
2020-07-14 24.67 24.29 24.57 24.67 65700.0 24.67
2020-07-13 25.29 24.63 24.67 24.84 196900.0 24.84
2020-07-10 24.46 24.11 24.35 24.44 84300.0 24.44
2020-07-09 25.26 24.53 25.25 24.72 74000.0 24.72
2020-07-08 25.53 24.97 24.97 25.42 66600.0 25.42
2020-07-07 25.19 24.93 25.19 25.0 91000.0 25.0
2020-07-06 25.89 25.35 25.69 25.61 72800.0 25.61
2020-07-02 25.39 25.02 25.02 25.23 110400.0 25.23
2020-07-01 25.02 24.68 24.77 24.84 113400.0 24.84
2020-06-30 24.1 23.62 23.94 24.06 116000.0 24.06
2020-06-29 24.33 24.04 24.2 24.18 66300.0 24.18
2020-06-26 24.58 24.24 24.42 24.28 100800.0 24.28
2020-06-25 24.45 24.15 24.31 24.45 85400.0 24.45
2020-06-24 24.94 24.35 24.92 24.52 92000.0 24.52
2020-06-23 25.06 24.67 24.75 24.72 99900.0 24.72
2020-06-22 25.21 24.8 24.9 24.83 102200.0 24.83
2020-06-19 25.62 24.94 25.58 24.94 209200.0 24.94
2020-06-18 25.7 25.45 25.59 25.56 78400.0 25.56
2020-06-17 25.93 25.36 25.93 25.51 212900.0 25.51
2020-06-16 26.56 25.94 26.19 26.05 138000.0 26.05
2020-06-15 24.84 23.85 24.81 24.78 171400.0 24.78
2020-06-12 25.96 25.25 25.9 25.81 123400.0 25.81
2020-06-11 27.0 25.19 27.0 25.4 85300.0 25.4
2020-06-10 28.11 27.45 28.11 27.54 93700.0 27.54
2020-06-09 28.6 28.03 28.38 28.35 119600.0 28.35
2020-06-08 29.43 28.45 29.43 28.92 130800.0 28.92
2020-06-05 29.76 29.13 29.13 29.49 127100.0 29.49
2020-06-04 28.5 27.9 28.46 28.14 117900.0 28.14
2020-06-03 29.44 28.36 28.36 29.38 164800.0 29.38
2020-06-02 26.34 25.9 25.9 26.24 138200.0 26.24
2020-06-01 25.39 24.65 24.83 25.22 105300.0 25.22
2020-05-29 24.6 24.08 24.49 24.5 187400.0 24.5
2020-05-28 24.95 24.35 24.57 24.45 199000.0 24.45
2020-05-27 24.9 23.83 24.9 24.3 193900.0 24.3
2020-05-26 24.61 23.93 23.93 24.3 190700.0 24.3
2020-05-22 23.58 22.8 23.58 23.08 193300.0 23.08
2020-05-21 24.31 23.67 24.31 23.71 111300.0 23.71
2020-05-20 24.73 24.28 24.37 24.59 192200.0 24.59
2020-05-19 24.67 24.23 24.56 24.29 287800.0 24.29
2020-05-18 24.37 23.8 24.16 24.33 167200.0 24.33
2020-05-15 23.77 23.19 23.77 23.46 109800.0 23.46
2020-05-14 23.7 22.9 23.3 23.69 175400.0 23.69
2020-05-13 23.95 23.34 23.9 23.65 255100.0 23.65
2020-05-12 23.84 23.25 23.82 23.3 125900.0 23.3
2020-05-11 24.03 23.71 23.87 23.88 151400.0 23.88
2020-05-08 24.82 24.56 24.82 24.59 69500.0 24.59
2020-05-07 24.85 24.44 24.44 24.72 124800.0 24.72
2020-05-06 24.45 23.78 24.45 24.13 93200.0 24.13
2020-05-05 24.44 23.95 23.95 24.15 188000.0 24.15
2020-05-04 24.41 23.83 24.09 24.0 238700.0 24.0
2020-05-01 24.95 24.27 24.94 24.4 238900.0 24.4
2020-04-30 25.65 25.28 25.44 25.52 216800.0 25.52
2020-04-29 25.9 25.08 25.08 25.78 154900.0 25.78
2020-04-28 25.57 24.61 25.3 24.72 567300.0 24.72
2020-04-27 25.35 24.0 24.23 25.27 279100.0 25.27
2020-04-24 22.56 21.83 22.39 22.21 111100.0 22.21
2020-04-23 22.85 22.14 22.26 22.26 104100.0 22.26
2020-04-22 22.52 22.23 22.51 22.38 179900.0 22.38
2020-04-21 22.22 21.61 22.01 22.2 204900.0 22.2
2020-04-20 23.31 22.51 23.05 22.59 163400.0 22.59
2020-04-17 23.61 23.21 23.28 23.57 168300.0 23.57
2020-04-16 22.99 21.91 22.86 22.64 226000.0 22.64
2020-04-15 23.46 22.9 23.16 23.2 176200.0 23.2
2020-04-14 24.31 23.78 24.31 23.84 200500.0 23.84
2020-04-13 23.67 23.03 23.34 23.65 138900.0 23.65
2020-04-09 23.91 23.29 23.65 23.42 150800.0 23.42
2020-04-08 23.45 22.84 23.33 23.31 187500.0 23.31
2020-04-07 24.47 23.47 24.47 23.55 210100.0 23.55
2020-04-06 22.96 22.21 22.45 22.91 169800.0 22.91
2020-04-03 21.82 21.06 21.47 21.63 157000.0 21.63
2020-04-02 22.14 21.24 21.35 22.14 217900.0 22.14
2020-04-01 22.24 21.5 21.94 21.71 126100.0 21.71
2020-03-31 23.59 23.02 23.02 23.31 198300.0 23.31
2020-03-30 24.19 22.26 23.18 22.91 177700.0 22.91
2020-03-27 22.97 22.36 22.72 22.48 189900.0 22.48
2020-03-26 23.65 22.41 22.63 23.65 171300.0 23.65
2020-03-25 23.0 17.09 18.86 22.36 206800.0 22.36
2020-03-24 20.98 19.11 19.11 20.72 469000.0 20.72
2020-03-23 18.15 17.09 18.09 17.37 255200.0 17.37
2020-03-20 19.52 18.32 19.14 18.33 271300.0 18.33
2020-03-19 19.21 18.1 18.41 18.54 350600.0 18.54
2020-03-18 19.78 18.92 19.64 18.97 220900.0 18.97
2020-03-17 20.85 19.97 20.36 20.7 203900.0 20.7
2020-03-16 22.8 20.79 21.91 20.84 222800.0 20.84
2020-03-13 23.96 22.44 23.55 23.85 257500.0 23.85
2020-03-12 23.96 22.24 23.83 22.73 158700.0 22.73
2020-03-11 25.97 24.82 25.62 25.05 171000.0 25.05
2020-03-10 25.98 24.67 25.66 25.49 257900.0 25.49
2020-03-09 24.94 23.86 23.86 24.36 215600.0 24.36
2020-03-06 26.77 26.23 26.38 26.4 250200.0 26.4
2020-03-05 27.43 26.72 27.37 26.99 215700.0 26.99
2020-03-04 28.54 27.55 28.46 28.11 210300.0 28.11
2020-03-03 27.33 26.51 27.1 26.63 249800.0 26.63
2020-03-02 27.4 26.66 26.91 27.32 239200.0 27.32
2020-02-28 26.85 26.29 26.4 26.74 208800.0 26.74
2020-02-27 27.91 27.24 27.7 27.26 141800.0 27.26
2020-02-26 28.49 27.79 27.79 27.91 176500.0 27.91
2020-02-25 28.16 27.5 28.04 27.52 245500.0 27.52
2020-02-24 27.91 27.38 27.72 27.59 202800.0 27.59
2020-02-21 29.53 29.27 29.51 29.27 165900.0 29.27
2020-02-20 30.09 29.74 30.08 29.87 167800.0 29.87
2020-02-19 30.7 30.41 30.64 30.45 95900.0 30.45
2020-02-18 30.97 30.46 30.97 30.48 91800.0 30.48