Shinhan

SHG
🏛️ usa →
50.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 28.05 28.16 27.85 27.93 0.1M
2022-12-29 28.22 28.22 27.97 28.13 0.1M
2022-12-28 28.86 28.98 28.57 28.64 0.1M
2022-12-27 29.44 29.58 29.37 29.51 0.1M
2022-12-23 29.10 29.29 29.04 29.28 0.1M
2022-12-22 29.26 29.26 28.87 29.16 0.1M
2022-12-21 29.47 29.62 29.37 29.45 0.1M
2022-12-20 29.40 29.56 29.33 29.44 0.1M
2022-12-19 28.69 28.84 28.65 28.69 0.1M
2022-12-16 28.32 28.49 28.28 28.33 0.1M
2022-12-15 28.53 28.60 28.16 28.17 0.1M
2022-12-14 29.19 29.34 28.92 29.08 0.1M
2022-12-13 29.90 30.14 29.60 29.60 0.1M
2022-12-12 29.40 29.73 29.21 29.67 0.2M
2022-12-09 29.00 29.30 29.00 29.07 0.1M
2022-12-08 28.43 28.50 28.34 28.46 0.1M
2022-12-07 28.19 28.38 28.13 28.24 0.1M
2022-12-06 28.75 28.82 28.48 28.62 0.1M
2022-12-05 29.24 29.40 28.88 28.92 0.1M
2022-12-02 28.80 29.21 28.80 29.15 0.1M
2022-12-01 29.44 29.44 28.88 29.16 0.1M
2022-11-30 29.00 29.12 28.56 29.02 0.3M
2022-11-29 28.23 28.27 28.05 28.19 0.2M
2022-11-28 27.29 27.40 27.21 27.21 0.2M
2022-11-25 27.43 27.85 27.40 27.69 0.1M
2022-11-23 27.02 27.43 26.97 27.41 0.1M
2022-11-22 26.95 27.24 26.94 27.24 0.1M
2022-11-21 26.80 27.00 26.68 27.00 0.1M
2022-11-18 27.05 27.17 26.85 27.08 0.1M
2022-11-17 26.41 26.89 26.30 26.85 0.1M
2022-11-16 27.49 27.50 27.21 27.28 0.1M
2022-11-15 28.19 28.23 27.69 27.86 0.1M
2022-11-14 27.77 28.16 27.77 27.87 0.2M
2022-11-11 28.00 28.12 27.83 28.01 0.2M
2022-11-10 27.41 27.96 27.41 27.92 0.2M
2022-11-09 27.06 27.13 26.67 26.68 0.1M
2022-11-08 26.42 26.72 26.28 26.49 0.2M
2022-11-07 26.41 26.48 26.08 26.20 0.2M
2022-11-04 25.37 25.79 25.32 25.78 0.1M
2022-11-03 24.69 24.86 24.56 24.79 0.2M
2022-11-02 25.31 25.64 24.96 24.96 0.2M
2022-11-01 25.71 25.71 25.44 25.60 0.1M
2022-10-31 25.24 25.41 25.10 25.29 0.2M
2022-10-28 25.55 25.80 25.01 25.79 0.3M
2022-10-27 25.13 25.32 24.98 25.00 0.2M
2022-10-26 24.75 24.97 24.64 24.73 0.2M
2022-10-25 24.92 25.31 24.88 25.02 0.4M
2022-10-24 24.77 24.96 24.68 24.87 0.2M
2022-10-21 25.16 25.69 25.06 25.69 0.2M
2022-10-20 25.56 25.79 25.22 25.31 0.3M
2022-10-19 25.62 25.82 25.43 25.58 0.1M
2022-10-18 25.91 25.94 25.49 25.77 0.2M
2022-10-17 25.27 25.55 25.27 25.48 0.2M
2022-10-14 24.99 25.05 24.55 24.60 0.2M
2022-10-13 23.91 24.94 23.82 24.91 0.3M
2022-10-12 24.36 24.41 24.24 24.26 0.2M
2022-10-11 24.15 24.37 23.97 24.11 0.1M
2022-10-10 24.57 24.58 24.33 24.40 0.2M
2022-10-07 24.88 24.93 24.57 24.61 0.2M
2022-10-06 24.52 24.66 24.33 24.46 0.2M
2022-10-05 24.47 24.70 24.31 24.63 0.2M
2022-10-04 24.29 24.80 24.23 24.79 0.2M
2022-10-03 23.25 23.70 23.05 23.59 0.3M
2022-09-30 23.57 23.57 22.98 23.00 0.2M
2022-09-29 23.79 23.83 23.54 23.75 0.3M
2022-09-28 23.75 24.17 23.75 24.07 0.2M
2022-09-27 24.13 24.22 23.79 24.01 0.3M
2022-09-26 24.61 24.78 24.23 24.47 0.3M
2022-09-23 25.80 25.98 25.16 25.37 0.2M
2022-09-22 25.69 25.72 25.49 25.67 0.2M
2022-09-21 26.03 26.23 25.74 25.76 0.2M
2022-09-20 26.13 26.29 25.89 26.16 0.3M
2022-09-19 25.82 26.31 25.63 26.26 0.2M
2022-09-16 25.36 25.87 25.36 25.87 0.2M
2022-09-15 25.52 25.63 25.30 25.43 0.2M
2022-09-14 25.58 25.61 25.26 25.40 0.2M
2022-09-13 25.75 25.89 25.45 25.48 0.3M
2022-09-12 25.94 26.27 25.94 26.05 0.2M
2022-09-09 25.78 25.99 25.72 25.90 0.2M
2022-09-08 25.32 25.55 25.24 25.52 0.2M
2022-09-07 24.82 25.40 24.82 25.40 0.2M
2022-09-06 25.55 25.55 25.10 25.23 0.2M
2022-09-02 25.49 25.89 25.46 25.61 0.2M
2022-09-01 25.92 25.94 25.43 25.65 0.3M
2022-08-31 27.00 27.08 26.64 26.71 0.3M
2022-08-30 26.60 26.74 26.27 26.37 0.2M
2022-08-29 26.42 26.57 25.61 26.40 0.2M
2022-08-26 27.51 27.62 26.90 26.90 0.1M
2022-08-25 27.27 27.55 27.21 27.52 0.1M
2022-08-24 27.02 27.24 26.88 26.98 0.2M
2022-08-23 26.38 26.65 26.38 26.56 0.2M
2022-08-22 26.35 26.50 26.24 26.36 0.1M
2022-08-19 26.76 26.76 25.65 26.64 0.1M
2022-08-18 26.87 26.95 26.76 26.87 0.1M
2022-08-17 27.45 27.56 27.28 27.32 0.1M
2022-08-16 27.35 27.72 27.35 27.66 0.1M
2022-08-15 27.79 27.91 27.69 27.77 0.1M
2022-08-12 27.79 28.01 27.75 28.01 0.1M
2022-08-11 28.16 28.21 27.96 28.01 0.1M
2022-08-10 27.71 28.26 27.71 28.18 0.1M
2022-08-09 27.77 27.79 27.51 27.69 0.1M
2022-08-08 27.49 28.07 27.48 27.63 0.1M
2022-08-05 27.31 27.48 27.23 27.44 0.1M
2022-08-04 27.11 27.11 26.93 27.04 0.1M
2022-08-03 26.81 27.05 26.68 26.98 0.1M
2022-08-02 26.68 26.85 26.47 26.50 0.2M
2022-08-01 26.96 26.96 26.57 26.70 0.3M
2022-07-29 27.44 27.51 27.23 27.51 0.1M
2022-07-28 27.42 27.57 27.19 27.48 0.1M
2022-07-27 26.96 27.54 26.87 27.43 0.2M
2022-07-26 27.27 27.27 26.82 26.87 0.1M
2022-07-25 27.40 27.59 27.27 27.39 0.2M
2022-07-22 27.16 27.16 26.73 26.99 0.1M
2022-07-21 27.11 27.25 26.87 27.20 0.1M
2022-07-20 26.94 26.94 26.67 26.88 0.1M
2022-07-19 26.34 26.69 26.28 26.65 0.2M
2022-07-18 26.22 26.36 25.83 25.91 0.2M
2022-07-15 25.51 25.61 25.24 25.50 0.2M
2022-07-14 25.54 25.54 25.17 25.44 0.2M
2022-07-13 26.30 26.50 26.14 26.36 0.1M
2022-07-12 26.94 27.38 26.81 27.08 0.2M
2022-07-11 27.37 27.37 26.91 26.97 0.1M
2022-07-08 27.61 27.92 27.50 27.82 0.1M
2022-07-07 27.21 27.47 26.99 27.20 0.1M
2022-07-06 27.17 27.25 26.85 27.09 0.2M
2022-07-05 26.25 27.93 26.25 27.93 0.3M
2022-07-01 28.71 29.12 28.35 28.92 0.1M
2022-06-30 28.41 28.85 28.09 28.56 0.3M
2022-06-29 29.06 29.09 28.79 28.96 0.1M
2022-06-28 30.07 30.18 29.74 29.77 0.2M
2022-06-27 29.90 29.98 29.58 29.75 0.1M
2022-06-24 29.53 30.12 29.53 30.09 0.1M
2022-06-23 29.08 29.14 28.67 28.87 0.1M
2022-06-22 29.74 30.26 29.74 30.11 0.2M
2022-06-21 30.52 30.95 30.46 30.88 0.2M
2022-06-17 30.81 30.90 30.45 30.75 0.1M
2022-06-16 31.08 31.08 30.47 30.82 0.2M
2022-06-15 31.42 31.89 31.24 31.66 0.1M
2022-06-14 31.45 31.50 31.16 31.43 0.1M
2022-06-13 31.22 31.46 30.78 30.80 0.1M
2022-06-10 32.43 32.64 32.02 32.16 0.1M
2022-06-09 33.46 33.69 32.75 32.78 0.1M
2022-06-08 33.33 33.49 33.10 33.16 0.1M
2022-06-07 33.22 33.56 33.14 33.52 0.1M
2022-06-06 34.15 34.17 33.72 33.79 0.0M
2022-06-03 33.90 33.95 33.72 33.81 0.1M
2022-06-02 34.15 34.40 33.89 34.38 0.1M
2022-06-01 34.57 34.80 34.25 34.49 0.1M
2022-05-31 34.61 34.92 34.49 34.57 0.1M
2022-05-27 34.40 34.68 34.40 34.60 0.1M
2022-05-26 33.60 34.17 33.38 34.13 0.1M
2022-05-25 33.37 33.66 33.25 33.52 0.4M
2022-05-24 33.15 33.66 33.02 33.52 0.1M
2022-05-23 32.78 33.51 32.77 33.19 0.1M
2022-05-20 32.85 32.85 32.09 32.46 0.1M
2022-05-19 31.85 32.28 31.79 32.07 0.1M
2022-05-18 32.88 33.02 32.24 32.35 0.2M
2022-05-17 33.25 33.58 33.25 33.57 0.1M
2022-05-16 32.94 33.03 32.71 32.90 0.1M
2022-05-13 32.81 33.17 32.73 33.10 0.1M
2022-05-12 31.45 31.74 31.08 31.49 0.1M
2022-05-11 31.79 32.27 31.33 31.37 0.2M
2022-05-10 32.24 32.46 31.74 32.03 0.1M
2022-05-09 32.86 33.00 32.53 32.57 0.1M
2022-05-06 32.78 33.25 32.77 33.17 0.1M
2022-05-05 33.68 33.68 32.84 32.97 0.1M
2022-05-04 33.47 34.11 33.22 34.06 0.1M
2022-05-03 32.76 33.27 32.74 32.98 0.1M
2022-05-02 32.71 32.84 32.14 32.61 0.1M
2022-04-29 33.20 33.38 32.68 32.71 0.1M
2022-04-28 33.00 33.54 32.81 33.41 0.1M
2022-04-27 32.32 32.41 32.01 32.11 0.1M
2022-04-26 33.12 33.12 32.40 32.42 0.1M
2022-04-25 33.46 33.57 32.82 33.46 0.2M
2022-04-22 33.54 33.84 33.10 33.11 0.1M
2022-04-21 33.69 33.73 33.03 33.10 0.1M
2022-04-20 33.26 33.61 33.26 33.55 0.1M
2022-04-19 32.76 32.95 32.61 32.95 0.1M
2022-04-18 32.45 32.75 32.45 32.68 0.1M
2022-04-14 33.02 33.13 32.70 32.76 0.2M
2022-04-13 32.84 33.04 32.59 32.94 0.1M
2022-04-12 33.28 33.48 32.97 33.03 0.2M
2022-04-11 32.99 33.51 32.99 33.15 0.1M
2022-04-08 32.65 33.05 32.48 32.76 0.1M
2022-04-07 32.91 32.98 32.56 32.82 0.1M
2022-04-06 33.06 33.32 32.95 33.13 0.1M
2022-04-05 33.42 33.42 32.63 32.63 0.1M
2022-04-04 33.86 34.05 33.68 34.03 0.1M
2022-04-01 33.92 33.92 33.47 33.76 0.1M
2022-03-31 33.85 33.97 33.41 33.43 0.1M
2022-03-30 33.92 33.92 33.52 33.65 0.1M
2022-03-29 34.06 34.20 33.84 34.09 0.1M
2022-03-28 33.26 33.51 33.13 33.51 0.1M
2022-03-25 32.51 32.79 32.51 32.74 0.1M
2022-03-24 32.41 32.42 32.17 32.27 0.2M
2022-03-23 32.37 32.41 31.80 31.80 0.1M
2022-03-22 31.88 32.21 31.88 32.19 0.1M
2022-03-21 31.41 31.58 31.20 31.39 0.2M
2022-03-18 31.46 31.59 31.33 31.59 0.2M
2022-03-17 31.54 31.90 31.52 31.90 0.1M
2022-03-16 30.88 31.74 30.88 31.73 0.1M
2022-03-15 30.50 30.71 30.39 30.68 0.2M
2022-03-14 30.21 31.02 30.21 30.33 0.3M
2022-03-11 30.23 30.44 29.76 29.78 0.1M
2022-03-10 29.99 30.20 29.91 30.05 0.2M
2022-03-09 29.96 31.00 29.91 30.35 0.2M
2022-03-08 29.51 29.83 29.14 29.44 0.2M
2022-03-07 29.86 30.24 29.28 29.41 0.2M
2022-03-04 30.89 30.93 30.26 30.69 0.1M
2022-03-03 31.88 31.90 31.38 31.60 0.1M
2022-03-02 31.54 31.90 31.45 31.84 0.1M
2022-03-01 32.33 32.41 31.46 31.52 0.2M
2022-02-28 32.41 32.48 32.11 32.42 0.1M
2022-02-25 32.41 33.11 32.41 33.11 0.1M
2022-02-24 32.65 32.69 31.97 32.59 0.2M
2022-02-23 34.05 34.15 33.50 33.61 0.1M
2022-02-22 33.96 34.18 33.69 34.04 0.1M
2022-02-18 34.16 34.22 33.87 34.03 0.1M
2022-02-17 34.29 34.32 33.91 34.02 0.1M
2022-02-16 34.18 34.47 34.16 34.32 0.1M
2022-02-15 33.76 34.03 33.76 34.01 0.1M
2022-02-14 33.66 33.66 33.17 33.46 0.1M
2022-02-11 34.07 34.41 33.67 33.93 0.1M
2022-02-10 33.42 33.82 33.17 33.27 0.3M
2022-02-09 33.75 33.91 33.01 33.14 0.2M
2022-02-08 33.17 33.32 32.69 33.19 0.2M
2022-02-07 33.09 33.46 33.09 33.16 0.2M
2022-02-04 32.57 33.01 32.50 32.89 0.2M
2022-02-03 32.34 32.52 32.09 32.27 0.1M
2022-02-02 32.61 32.81 32.48 32.72 0.2M
2022-02-01 32.29 32.54 32.13 32.49 0.1M
2022-01-31 31.57 32.14 31.57 32.09 0.1M
2022-01-28 31.62 31.73 31.38 31.59 0.2M
2022-01-27 31.90 32.13 31.41 31.72 0.2M
2022-01-26 32.33 32.37 31.74 31.91 0.2M
2022-01-25 31.56 32.11 31.28 31.94 0.2M
2022-01-24 31.79 32.02 31.20 32.00 0.2M
2022-01-21 32.75 33.17 32.62 32.69 0.2M
2022-01-20 32.66 33.16 32.55 32.61 0.1M
2022-01-19 33.14 33.45 33.03 33.17 0.2M
2022-01-18 32.85 32.92 32.39 32.43 0.3M
2022-01-14 32.98 33.46 32.83 33.38 0.4M
2022-01-13 33.58 33.70 33.19 33.32 0.2M
2022-01-12 33.68 33.86 33.56 33.74 0.2M
2022-01-11 32.70 33.40 32.70 33.38 0.4M
2022-01-10 32.04 32.45 31.93 32.45 0.2M
2022-01-07 31.37 31.87 31.36 31.87 0.2M
2022-01-06 31.02 31.30 31.02 31.27 0.1M
2022-01-05 31.41 31.59 31.02 31.02 0.1M
2022-01-04 31.49 31.72 31.47 31.63 0.1M
2022-01-03 31.12 31.50 31.07 31.45 0.1M