NYSE - Nasdaq Real Time Price • USD
Shinhan Financial Group Co., Ltd. (SHG)
As of 2:39 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 30.43 | 30.62 | 30.38 | 30.43 | 30.43 | 25,762 |
Apr 18, 2024 | 30.49 | 30.57 | 30.15 | 30.30 | 30.30 | 121,600 |
Apr 17, 2024 | 29.58 | 29.58 | 29.25 | 29.33 | 29.33 | 101,600 |
Apr 16, 2024 | 29.63 | 29.68 | 29.31 | 29.48 | 29.48 | 145,700 |
Apr 15, 2024 | 30.42 | 30.69 | 29.97 | 29.98 | 29.98 | 89,300 |
Apr 12, 2024 | 30.28 | 30.39 | 29.96 | 30.00 | 30.00 | 179,500 |
Apr 11, 2024 | 31.72 | 31.93 | 31.45 | 31.80 | 31.80 | 240,700 |
Apr 10, 2024 | 32.40 | 32.78 | 31.66 | 31.80 | 31.80 | 440,300 |
Apr 9, 2024 | 32.55 | 32.90 | 32.25 | 32.80 | 32.80 | 277,900 |
Apr 8, 2024 | 33.04 | 33.44 | 32.76 | 33.19 | 33.19 | 162,800 |
Apr 5, 2024 | 32.91 | 33.07 | 32.72 | 33.00 | 33.00 | 105,100 |
Apr 4, 2024 | 33.29 | 33.76 | 32.90 | 33.00 | 33.00 | 152,800 |
Apr 3, 2024 | 32.39 | 32.97 | 32.24 | 32.79 | 32.79 | 142,200 |
Apr 2, 2024 | 33.36 | 33.40 | 33.15 | 33.35 | 33.35 | 116,900 |
Apr 1, 2024 | 34.08 | 34.49 | 33.52 | 33.64 | 33.64 | 158,000 |
Mar 28, 2024 | 35.36 | 35.52 | 35.21 | 35.49 | 35.49 | 197,100 |
Mar 27, 2024 | 35.04 | 35.49 | 34.82 | 35.39 | 35.39 | 361,500 |
Mar 26, 2024 | 36.18 | 36.52 | 35.91 | 36.21 | 36.21 | 244,200 |
Mar 25, 2024 | 37.92 | 37.99 | 37.78 | 37.94 | 37.94 | 84,400 |
Mar 22, 2024 | 37.84 | 37.85 | 37.47 | 37.47 | 37.47 | 96,600 |
Mar 21, 2024 | 38.11 | 38.32 | 37.44 | 37.62 | 37.62 | 231,500 |
Mar 20, 2024 | 36.57 | 37.21 | 36.50 | 37.15 | 37.15 | 87,300 |
Mar 19, 2024 | 36.16 | 36.47 | 35.93 | 36.30 | 36.30 | 145,900 |
Mar 18, 2024 | 37.24 | 37.24 | 36.74 | 36.76 | 36.76 | 152,200 |
Mar 15, 2024 | 37.14 | 37.49 | 36.74 | 37.38 | 37.38 | 166,900 |
Mar 14, 2024 | 38.57 | 38.65 | 37.49 | 37.74 | 37.74 | 176,500 |
Mar 13, 2024 | 36.24 | 36.24 | 36.06 | 36.14 | 36.14 | 108,900 |
Mar 12, 2024 | 35.03 | 35.03 | 34.75 | 34.90 | 34.90 | 86,500 |
Mar 11, 2024 | 35.08 | 35.15 | 34.84 | 35.03 | 35.03 | 58,700 |
Mar 8, 2024 | 35.23 | 35.38 | 35.01 | 35.09 | 35.09 | 111,700 |
Mar 7, 2024 | 34.39 | 34.81 | 34.25 | 34.81 | 34.81 | 98,500 |
Mar 6, 2024 | 33.99 | 34.13 | 33.75 | 34.00 | 34.00 | 184,900 |
Mar 5, 2024 | 33.34 | 33.69 | 33.30 | 33.48 | 33.48 | 124,900 |
Mar 4, 2024 | 33.30 | 33.59 | 33.26 | 33.59 | 33.59 | 81,400 |
Mar 1, 2024 | 32.69 | 32.75 | 32.49 | 32.61 | 32.61 | 124,700 |
Feb 29, 2024 | 32.74 | 32.79 | 32.32 | 32.58 | 32.58 | 89,300 |
Feb 28, 2024 | 31.76 | 32.16 | 31.76 | 32.00 | 32.00 | 78,900 |
Feb 27, 2024 | 31.50 | 31.64 | 31.35 | 31.55 | 31.55 | 54,900 |
Feb 26, 2024 | 31.50 | 31.58 | 31.14 | 31.15 | 31.15 | 95,300 |
Feb 23, 2024 | 32.45 | 32.70 | 32.45 | 32.68 | 32.68 | 52,000 |
Feb 22, 2024 | 0.40 Dividend | |||||
Feb 22, 2024 | 32.36 | 32.42 | 32.09 | 32.19 | 32.19 | 78,600 |
Feb 21, 2024 | 32.47 | 32.47 | 32.33 | 32.47 | 32.08 | 61,200 |
Feb 20, 2024 | 32.56 | 32.71 | 32.40 | 32.52 | 32.12 | 137,300 |
Feb 16, 2024 | 32.98 | 33.44 | 32.98 | 33.25 | 32.85 | 65,400 |
Feb 15, 2024 | 32.55 | 32.83 | 32.49 | 32.69 | 32.29 | 110,400 |
Feb 14, 2024 | 32.89 | 33.09 | 32.78 | 33.07 | 32.67 | 70,000 |
Feb 13, 2024 | 33.09 | 33.11 | 32.61 | 32.73 | 32.33 | 102,000 |
Feb 12, 2024 | 33.24 | 33.75 | 33.21 | 33.46 | 33.05 | 94,500 |
Feb 9, 2024 | 32.95 | 33.16 | 32.83 | 33.15 | 32.75 | 64,000 |
Feb 8, 2024 | 33.65 | 33.65 | 32.78 | 32.94 | 32.54 | 118,800 |
Feb 7, 2024 | 32.32 | 32.43 | 32.17 | 32.35 | 31.96 | 92,300 |
Feb 6, 2024 | 32.03 | 32.03 | 31.62 | 31.85 | 31.46 | 178,600 |
Feb 5, 2024 | 32.22 | 32.63 | 32.05 | 32.44 | 32.05 | 282,300 |
Feb 2, 2024 | 33.94 | 33.98 | 33.47 | 33.85 | 33.44 | 299,600 |
Feb 1, 2024 | 31.80 | 32.42 | 31.72 | 32.41 | 32.02 | 407,900 |
Jan 31, 2024 | 30.52 | 31.02 | 30.52 | 30.69 | 30.32 | 238,300 |
Jan 30, 2024 | 30.36 | 30.44 | 30.19 | 30.38 | 30.01 | 145,800 |
Jan 29, 2024 | 30.49 | 30.54 | 30.28 | 30.53 | 30.16 | 101,100 |
Jan 26, 2024 | 29.89 | 30.03 | 29.86 | 29.99 | 29.63 | 90,000 |
Jan 25, 2024 | 29.85 | 29.85 | 29.44 | 29.59 | 29.23 | 89,200 |
Jan 24, 2024 | 29.97 | 30.16 | 29.89 | 29.92 | 29.56 | 221,400 |
Jan 23, 2024 | 29.04 | 29.23 | 28.95 | 29.01 | 28.66 | 172,900 |
Jan 22, 2024 | 27.83 | 27.95 | 27.78 | 27.95 | 27.61 | 128,500 |
Jan 19, 2024 | 27.64 | 27.88 | 27.56 | 27.87 | 27.53 | 107,100 |
Jan 18, 2024 | 27.35 | 27.56 | 27.31 | 27.49 | 27.16 | 133,900 |
Jan 17, 2024 | 27.14 | 27.31 | 27.09 | 27.23 | 26.90 | 145,300 |
Jan 16, 2024 | 27.62 | 27.70 | 27.42 | 27.67 | 27.33 | 253,400 |
Jan 12, 2024 | 28.26 | 28.37 | 27.94 | 27.99 | 27.65 | 74,300 |
Jan 11, 2024 | 28.35 | 28.55 | 28.14 | 28.53 | 28.18 | 127,400 |
Jan 10, 2024 | 28.09 | 28.09 | 27.85 | 27.98 | 27.64 | 79,900 |
Jan 9, 2024 | 28.35 | 28.37 | 28.11 | 28.19 | 27.85 | 222,000 |
Jan 8, 2024 | 28.25 | 28.51 | 28.14 | 28.48 | 28.13 | 135,600 |
Jan 5, 2024 | 28.17 | 28.62 | 28.15 | 28.24 | 27.90 | 191,300 |
Jan 4, 2024 | 28.58 | 28.79 | 28.49 | 28.52 | 28.17 | 126,400 |
Jan 3, 2024 | 29.06 | 29.29 | 28.86 | 29.13 | 28.78 | 173,000 |
Jan 2, 2024 | 30.09 | 30.09 | 29.72 | 29.96 | 29.60 | 132,600 |
Dec 29, 2023 | 30.70 | 30.88 | 30.67 | 30.78 | 30.41 | 60,400 |
Dec 28, 2023 | 30.83 | 31.12 | 30.83 | 31.12 | 30.74 | 109,600 |
Dec 27, 2023 | 30.14 | 30.25 | 29.95 | 30.24 | 29.87 | 51,500 |
Dec 26, 2023 | 30.31 | 30.33 | 30.06 | 30.26 | 29.89 | 52,200 |
Dec 22, 2023 | 30.00 | 30.34 | 29.93 | 30.29 | 29.92 | 79,000 |
Dec 21, 2023 | 30.28 | 30.28 | 29.92 | 30.09 | 29.72 | 131,200 |
Dec 20, 2023 | 30.13 | 30.29 | 29.85 | 29.85 | 29.49 | 92,600 |
Dec 19, 2023 | 29.57 | 29.90 | 29.57 | 29.74 | 29.38 | 101,200 |
Dec 18, 2023 | 29.58 | 29.61 | 29.29 | 29.56 | 29.20 | 435,900 |
Dec 15, 2023 | 29.58 | 29.60 | 29.29 | 29.35 | 28.99 | 169,800 |
Dec 14, 2023 | 29.11 | 29.51 | 29.03 | 29.33 | 28.97 | 142,500 |
Dec 13, 2023 | 28.01 | 28.89 | 27.99 | 28.82 | 28.47 | 121,100 |
Dec 12, 2023 | 28.15 | 28.17 | 27.95 | 28.04 | 27.70 | 128,600 |
Dec 11, 2023 | 27.84 | 27.98 | 27.78 | 27.87 | 27.53 | 161,200 |
Dec 8, 2023 | 27.94 | 28.24 | 27.94 | 28.03 | 27.69 | 95,800 |
Dec 7, 2023 | 27.71 | 28.00 | 27.71 | 27.92 | 27.58 | 136,000 |
Dec 6, 2023 | 28.17 | 28.23 | 27.98 | 28.03 | 27.69 | 105,500 |
Dec 5, 2023 | 27.78 | 27.97 | 27.77 | 27.95 | 27.61 | 73,800 |
Dec 4, 2023 | 28.00 | 28.15 | 27.88 | 27.95 | 27.61 | 94,000 |
Dec 1, 2023 | 27.81 | 28.39 | 27.79 | 28.38 | 28.03 | 85,200 |
Nov 30, 2023 | 28.34 | 28.46 | 28.22 | 28.40 | 28.05 | 65,700 |
Nov 29, 2023 | 27.95 | 28.32 | 27.95 | 28.25 | 27.91 | 82,100 |
Nov 28, 2023 | 28.31 | 28.57 | 28.28 | 28.52 | 28.17 | 116,300 |
Nov 27, 2023 | 28.03 | 28.14 | 27.97 | 28.09 | 27.75 | 86,200 |
Nov 24, 2023 | 28.11 | 28.20 | 28.00 | 28.20 | 27.86 | 40,800 |
Nov 22, 2023 | 28.16 | 28.24 | 28.09 | 28.24 | 27.90 | 58,900 |
Nov 21, 2023 | 28.38 | 28.43 | 28.14 | 28.23 | 27.89 | 97,700 |
Nov 20, 2023 | 28.00 | 28.19 | 27.98 | 28.07 | 27.73 | 93,000 |
Nov 17, 2023 | 27.79 | 27.94 | 27.72 | 27.92 | 27.58 | 99,100 |
Nov 16, 2023 | 27.80 | 28.04 | 27.80 | 27.86 | 27.52 | 128,000 |
Nov 15, 2023 | 27.74 | 27.91 | 27.72 | 27.73 | 27.39 | 88,900 |
Nov 14, 2023 | 27.25 | 27.61 | 27.06 | 27.61 | 27.27 | 184,300 |
Nov 13, 2023 | 26.51 | 26.69 | 26.36 | 26.38 | 26.06 | 209,500 |
Nov 10, 2023 | 26.55 | 26.73 | 26.48 | 26.71 | 26.39 | 96,000 |
Nov 9, 2023 | 26.50 | 26.58 | 26.24 | 26.25 | 25.93 | 120,700 |
Nov 8, 2023 | 26.53 | 26.53 | 26.27 | 26.37 | 26.05 | 115,300 |
Nov 7, 2023 | 26.69 | 26.88 | 26.62 | 26.71 | 26.39 | 86,700 |
Nov 6, 2023 | 27.67 | 27.67 | 27.24 | 27.34 | 27.01 | 129,800 |
Nov 3, 2023 | 26.73 | 27.00 | 26.73 | 26.91 | 26.58 | 109,500 |
Nov 2, 2023 | 25.81 | 26.18 | 25.75 | 26.12 | 25.80 | 250,400 |
Nov 1, 2023 | 25.79 | 25.80 | 25.50 | 25.60 | 25.29 | 301,200 |
Oct 31, 2023 | 25.62 | 25.64 | 25.35 | 25.49 | 25.18 | 211,800 |
Oct 30, 2023 | 25.35 | 25.40 | 25.09 | 25.29 | 24.98 | 123,500 |
Oct 27, 2023 | 25.80 | 25.80 | 25.11 | 25.13 | 24.82 | 121,100 |
Oct 26, 2023 | 25.76 | 25.96 | 25.71 | 25.86 | 25.55 | 97,100 |
Oct 25, 2023 | 26.08 | 26.18 | 25.96 | 25.99 | 25.67 | 86,300 |
Oct 24, 2023 | 26.04 | 26.04 | 25.82 | 25.98 | 25.66 | 86,700 |
Oct 23, 2023 | 25.85 | 26.22 | 25.72 | 25.86 | 25.55 | 99,500 |
Oct 20, 2023 | 26.39 | 26.62 | 26.31 | 26.31 | 25.99 | 116,000 |
Oct 19, 2023 | 26.41 | 26.65 | 26.35 | 26.38 | 26.06 | 83,200 |
Oct 18, 2023 | 26.80 | 26.85 | 26.53 | 26.59 | 26.27 | 125,700 |
Oct 17, 2023 | 26.05 | 26.35 | 26.03 | 26.16 | 25.84 | 130,900 |
Oct 16, 2023 | 26.25 | 26.52 | 26.24 | 26.44 | 26.12 | 82,300 |
Oct 13, 2023 | 26.30 | 26.38 | 26.07 | 26.07 | 25.75 | 95,600 |
Oct 12, 2023 | 26.57 | 26.57 | 26.00 | 26.18 | 25.86 | 169,900 |
Oct 11, 2023 | 26.61 | 26.67 | 26.40 | 26.56 | 26.24 | 100,700 |
Oct 10, 2023 | 26.57 | 26.83 | 26.50 | 26.72 | 26.39 | 81,400 |
Oct 9, 2023 | 26.29 | 26.43 | 26.15 | 26.43 | 26.11 | 77,700 |
Oct 6, 2023 | 26.03 | 26.57 | 26.03 | 26.49 | 26.17 | 135,800 |
Oct 5, 2023 | 25.36 | 25.64 | 25.21 | 25.50 | 25.19 | 144,000 |
Oct 4, 2023 | 25.74 | 25.86 | 25.51 | 25.73 | 25.42 | 180,800 |
Oct 3, 2023 | 25.91 | 25.91 | 25.64 | 25.66 | 25.35 | 176,800 |
Oct 2, 2023 | 26.49 | 26.49 | 25.99 | 26.02 | 25.70 | 117,900 |
Sep 29, 2023 | 26.65 | 26.72 | 26.45 | 26.49 | 26.17 | 104,900 |
Sep 28, 2023 | 26.34 | 26.59 | 26.17 | 26.51 | 26.19 | 96,000 |
Sep 27, 2023 | 26.37 | 26.43 | 26.15 | 26.36 | 26.04 | 122,500 |
Sep 26, 2023 | 26.34 | 26.58 | 26.21 | 26.29 | 25.97 | 171,600 |
Sep 25, 2023 | 27.69 | 27.69 | 27.51 | 27.57 | 27.23 | 141,500 |
Sep 22, 2023 | 27.95 | 28.15 | 27.86 | 27.87 | 27.53 | 161,200 |
Sep 21, 2023 | 27.91 | 27.99 | 27.76 | 27.78 | 27.44 | 129,900 |
Sep 20, 2023 | 28.51 | 28.70 | 28.36 | 28.38 | 28.03 | 62,500 |
Sep 19, 2023 | 28.24 | 28.37 | 28.19 | 28.27 | 27.93 | 102,400 |
Sep 18, 2023 | 28.47 | 28.49 | 28.36 | 28.47 | 28.12 | 73,100 |
Sep 15, 2023 | 28.53 | 28.57 | 28.43 | 28.49 | 28.14 | 98,500 |
Sep 14, 2023 | 27.76 | 27.89 | 27.69 | 27.79 | 27.45 | 119,600 |
Sep 13, 2023 | 27.65 | 27.85 | 27.65 | 27.75 | 27.41 | 145,900 |
Sep 12, 2023 | 27.12 | 27.39 | 27.11 | 27.31 | 26.98 | 65,200 |
Sep 11, 2023 | 27.49 | 27.65 | 27.49 | 27.61 | 27.27 | 118,300 |
Sep 8, 2023 | 26.85 | 26.92 | 26.69 | 26.81 | 26.48 | 180,600 |
Sep 7, 2023 | 26.72 | 26.79 | 26.63 | 26.63 | 26.31 | 106,600 |
Sep 6, 2023 | 26.81 | 26.91 | 26.67 | 26.72 | 26.39 | 79,800 |
Sep 5, 2023 | 26.76 | 26.83 | 26.67 | 26.68 | 26.36 | 88,700 |
Sep 1, 2023 | 27.16 | 27.16 | 26.94 | 27.04 | 26.71 | 72,200 |
Aug 31, 2023 | 26.99 | 27.04 | 26.77 | 26.90 | 26.57 | 95,800 |
Aug 30, 2023 | 27.07 | 27.07 | 26.84 | 26.90 | 26.57 | 79,300 |
Aug 29, 2023 | 26.99 | 27.26 | 26.85 | 27.24 | 26.91 | 69,300 |
Aug 28, 2023 | 26.93 | 27.07 | 26.93 | 27.02 | 26.69 | 69,200 |
Aug 25, 2023 | 26.60 | 26.79 | 26.45 | 26.74 | 26.41 | 97,600 |
Aug 24, 2023 | 26.56 | 26.70 | 26.43 | 26.44 | 26.12 | 97,100 |
Aug 23, 2023 | 26.21 | 26.58 | 26.21 | 26.57 | 26.25 | 73,900 |
Aug 22, 2023 | 26.25 | 26.25 | 26.00 | 26.02 | 25.70 | 92,800 |
Aug 21, 2023 | 26.27 | 26.35 | 26.15 | 26.24 | 25.92 | 85,200 |
Aug 18, 2023 | 25.86 | 26.06 | 25.86 | 26.01 | 25.69 | 104,400 |
Aug 17, 2023 | 25.99 | 26.06 | 25.88 | 25.94 | 25.62 | 144,800 |
Aug 16, 2023 | 25.79 | 25.87 | 25.63 | 25.63 | 25.32 | 126,900 |
Aug 15, 2023 | 26.14 | 26.20 | 25.88 | 25.89 | 25.58 | 97,900 |
Aug 14, 2023 | 26.24 | 26.25 | 26.13 | 26.20 | 25.88 | 111,400 |
Aug 11, 2023 | 26.25 | 26.45 | 26.21 | 26.29 | 25.97 | 149,400 |
Aug 10, 2023 | 26.80 | 27.00 | 26.69 | 26.70 | 26.38 | 218,900 |
Aug 9, 2023 | 26.98 | 26.98 | 26.66 | 26.85 | 26.52 | 105,500 |
Aug 8, 2023 | 27.09 | 27.16 | 26.83 | 27.14 | 26.81 | 92,500 |
Aug 7, 2023 | 27.40 | 27.55 | 27.28 | 27.46 | 27.13 | 101,600 |
Aug 4, 2023 | 27.12 | 27.40 | 27.01 | 27.01 | 26.68 | 116,600 |
Aug 3, 2023 | 26.95 | 27.06 | 26.77 | 26.99 | 26.66 | 104,800 |
Aug 2, 2023 | 27.47 | 27.48 | 27.20 | 27.27 | 26.94 | 119,400 |
Aug 1, 2023 | 27.95 | 28.03 | 27.82 | 27.91 | 27.57 | 105,600 |
Jul 31, 2023 | 27.54 | 27.64 | 27.50 | 27.61 | 27.27 | 105,700 |
Jul 28, 2023 | 27.71 | 27.71 | 27.48 | 27.62 | 27.28 | 75,900 |
Jul 27, 2023 | 27.55 | 27.76 | 27.27 | 27.48 | 27.15 | 143,800 |
Jul 26, 2023 | 26.14 | 26.69 | 26.14 | 26.52 | 26.20 | 207,600 |
Jul 25, 2023 | 25.99 | 26.08 | 25.83 | 25.89 | 25.58 | 138,700 |
Jul 24, 2023 | 26.14 | 26.40 | 26.08 | 26.25 | 25.93 | 139,400 |
Jul 21, 2023 | 26.58 | 26.66 | 26.32 | 26.39 | 26.07 | 159,000 |
Jul 20, 2023 | 26.70 | 26.75 | 26.44 | 26.57 | 26.25 | 224,400 |
Jul 19, 2023 | 26.73 | 26.76 | 26.58 | 26.67 | 26.35 | 177,600 |
Jul 18, 2023 | 26.78 | 27.06 | 26.75 | 26.91 | 26.58 | 150,800 |
Jul 17, 2023 | 26.89 | 27.12 | 26.81 | 27.09 | 26.76 | 86,300 |
Jul 14, 2023 | 27.01 | 27.03 | 26.75 | 26.84 | 26.51 | 145,000 |
Jul 13, 2023 | 26.50 | 26.68 | 26.48 | 26.60 | 26.28 | 133,500 |
Jul 12, 2023 | 26.27 | 26.45 | 26.27 | 26.44 | 26.12 | 97,900 |
Jul 11, 2023 | 25.71 | 25.91 | 25.64 | 25.86 | 25.55 | 148,200 |
Jul 10, 2023 | 25.34 | 25.41 | 25.17 | 25.22 | 24.91 | 163,600 |
Jul 7, 2023 | 25.08 | 25.64 | 25.08 | 25.50 | 25.19 | 276,600 |
Jul 6, 2023 | 25.23 | 25.28 | 24.99 | 25.13 | 24.82 | 103,500 |
Jul 5, 2023 | 25.96 | 26.09 | 25.79 | 25.89 | 25.58 | 146,200 |
Jul 3, 2023 | 26.40 | 26.78 | 26.40 | 26.70 | 26.38 | 88,300 |
Jun 30, 2023 | 26.10 | 26.17 | 26.01 | 26.06 | 25.74 | 77,400 |
Jun 29, 2023 | 25.77 | 25.89 | 25.64 | 25.85 | 25.54 | 112,700 |
Jun 28, 2023 | 26.45 | 26.45 | 26.25 | 26.34 | 26.02 | 81,400 |
Jun 27, 2023 | 26.75 | 26.84 | 26.70 | 26.81 | 26.48 | 111,700 |
Jun 26, 2023 | 26.38 | 26.67 | 26.38 | 26.62 | 26.30 | 90,900 |
Jun 23, 2023 | 26.19 | 26.19 | 26.03 | 26.05 | 25.73 | 79,100 |
Jun 22, 2023 | 26.63 | 26.76 | 26.41 | 26.48 | 26.16 | 128,000 |
Jun 21, 2023 | 26.40 | 26.60 | 26.32 | 26.43 | 26.11 | 112,400 |
Jun 20, 2023 | 26.98 | 27.00 | 26.63 | 26.71 | 26.39 | 125,900 |
Jun 16, 2023 | 27.45 | 27.45 | 27.18 | 27.33 | 27.00 | 96,400 |
Jun 15, 2023 | 27.29 | 27.59 | 27.23 | 27.53 | 27.20 | 72,100 |
Jun 14, 2023 | 27.42 | 27.59 | 27.31 | 27.43 | 27.10 | 92,000 |
Jun 13, 2023 | 27.57 | 27.77 | 27.54 | 27.62 | 27.28 | 103,400 |
Jun 12, 2023 | 27.48 | 27.48 | 27.28 | 27.46 | 27.13 | 106,400 |
Jun 9, 2023 | 27.68 | 27.83 | 27.64 | 27.74 | 27.40 | 73,300 |
Jun 8, 2023 | 27.21 | 27.42 | 27.07 | 27.40 | 27.07 | 120,000 |
Jun 7, 2023 | 27.29 | 27.29 | 27.03 | 27.12 | 26.79 | 209,100 |
Jun 6, 2023 | 26.96 | 27.51 | 26.96 | 27.46 | 27.13 | 142,100 |
Jun 5, 2023 | 27.19 | 27.25 | 26.99 | 26.99 | 26.66 | 100,500 |
Jun 2, 2023 | 26.90 | 27.33 | 26.90 | 27.32 | 26.99 | 103,700 |
Jun 1, 2023 | 26.22 | 26.61 | 26.16 | 26.56 | 26.24 | 97,200 |
May 31, 2023 | 26.45 | 26.45 | 26.12 | 26.25 | 25.93 | 125,000 |
May 30, 2023 | 26.50 | 26.64 | 26.41 | 26.60 | 26.28 | 135,300 |
May 26, 2023 | 26.19 | 26.36 | 26.16 | 26.33 | 26.01 | 76,300 |
May 25, 2023 | 26.28 | 26.31 | 26.13 | 26.23 | 25.91 | 116,700 |
May 24, 2023 | 26.73 | 26.73 | 26.47 | 26.50 | 26.18 | 90,600 |
May 23, 2023 | 26.58 | 26.72 | 26.50 | 26.52 | 26.20 | 91,900 |
May 22, 2023 | 26.59 | 26.87 | 26.59 | 26.84 | 26.51 | 87,700 |
May 19, 2023 | 26.40 | 26.55 | 26.35 | 26.40 | 26.08 | 81,200 |
May 18, 2023 | 26.16 | 26.23 | 25.97 | 26.18 | 25.86 | 98,900 |
May 17, 2023 | 25.89 | 26.31 | 25.89 | 26.20 | 25.88 | 153,100 |
May 16, 2023 | 25.88 | 25.98 | 25.66 | 25.69 | 25.38 | 134,900 |
May 15, 2023 | 25.98 | 26.36 | 25.96 | 26.30 | 25.98 | 162,600 |
May 12, 2023 | 25.88 | 26.00 | 25.77 | 25.83 | 25.52 | 99,900 |
May 11, 2023 | 26.35 | 26.53 | 26.25 | 26.51 | 26.19 | 108,400 |
May 10, 2023 | 26.55 | 26.55 | 26.16 | 26.37 | 26.05 | 109,500 |
May 9, 2023 | 26.72 | 26.85 | 26.68 | 26.80 | 26.47 | 104,200 |
May 8, 2023 | 27.20 | 27.26 | 26.98 | 26.99 | 26.66 | 108,900 |
May 5, 2023 | 26.52 | 26.94 | 26.46 | 26.94 | 26.61 | 172,000 |
May 4, 2023 | 26.34 | 26.43 | 26.16 | 26.23 | 25.91 | 119,600 |
May 3, 2023 | 26.00 | 26.47 | 25.95 | 25.99 | 25.67 | 255,000 |
May 2, 2023 | 26.24 | 26.26 | 25.93 | 26.10 | 25.78 | 191,400 |
May 1, 2023 | 26.22 | 26.36 | 25.93 | 25.93 | 25.61 | 119,700 |
Apr 28, 2023 | 26.07 | 26.32 | 26.07 | 26.26 | 25.94 | 126,000 |
Apr 27, 2023 | 25.87 | 26.36 | 25.79 | 26.36 | 26.04 | 125,600 |
Apr 26, 2023 | 26.29 | 26.38 | 26.11 | 26.22 | 25.90 | 155,000 |
Apr 25, 2023 | 26.45 | 26.52 | 26.13 | 26.22 | 25.90 | 140,800 |
Apr 24, 2023 | 26.48 | 26.59 | 26.44 | 26.56 | 26.24 | 74,500 |
Apr 21, 2023 | 26.89 | 26.89 | 26.66 | 26.74 | 26.41 | 68,100 |
Apr 20, 2023 | 27.07 | 27.17 | 26.95 | 27.00 | 26.67 | 111,000 |
Apr 19, 2023 | 26.77 | 26.88 | 26.73 | 26.84 | 26.51 | 89,700 |
Related Tickers
KB KB Financial Group Inc.
46.23
+0.76%
WF Woori Financial Group Inc.
29.75
+1.31%
BCH Banco de Chile
21.96
-0.43%
CFG-PD Citizens Financial Group, Inc.
25.09
+0.04%
KEY-PJ KeyCorp
20.38
+1.24%
RF-PC Regions Financial Corporation
21.71
+0.37%
FITBI Fifth Third Bancorp
25.29
+0.32%
BAP Credicorp Ltd.
164.24
+1.45%
IBTX Independent Bank Group, Inc.
41.08
+2.39%
MFG Mizuho Financial Group, Inc.
3.8401
+0.00%