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
2023-12-29 30.70 30.88 30.67 30.78 0.1M
2023-12-28 30.83 31.12 30.83 31.12 0.1M
2023-12-27 30.14 30.25 29.95 30.24 0.1M
2023-12-26 30.31 30.33 30.06 30.26 0.1M
2023-12-22 30.00 30.34 29.93 30.29 0.1M
2023-12-21 30.28 30.28 29.92 30.09 0.1M
2023-12-20 30.13 30.29 29.85 29.85 0.1M
2023-12-19 29.57 29.90 29.57 29.74 0.1M
2023-12-18 29.58 29.61 29.29 29.56 0.4M
2023-12-15 29.58 29.60 29.29 29.35 0.2M
2023-12-14 29.11 29.51 29.03 29.33 0.1M
2023-12-13 28.01 28.89 27.99 28.82 0.1M
2023-12-12 28.15 28.17 27.95 28.04 0.1M
2023-12-11 27.84 27.98 27.78 27.87 0.2M
2023-12-08 27.94 28.24 27.94 28.03 0.1M
2023-12-07 27.71 28.00 27.71 27.92 0.1M
2023-12-06 28.17 28.23 27.98 28.03 0.1M
2023-12-05 27.78 27.97 27.77 27.95 0.1M
2023-12-04 28.00 28.15 27.88 27.95 0.1M
2023-12-01 27.81 28.39 27.79 28.38 0.1M
2023-11-30 28.34 28.46 28.22 28.40 0.1M
2023-11-29 27.95 28.32 27.95 28.25 0.1M
2023-11-28 28.31 28.57 28.28 28.52 0.1M
2023-11-27 28.03 28.14 27.97 28.09 0.1M
2023-11-24 28.11 28.20 28.00 28.20 0.0M
2023-11-22 28.16 28.24 28.09 28.24 0.1M
2023-11-21 28.38 28.43 28.14 28.23 0.1M
2023-11-20 28.00 28.19 27.98 28.07 0.1M
2023-11-17 27.79 27.94 27.72 27.92 0.1M
2023-11-16 27.80 28.04 27.80 27.86 0.1M
2023-11-15 27.74 27.91 27.72 27.73 0.1M
2023-11-14 27.25 27.61 27.06 27.61 0.2M
2023-11-13 26.51 26.69 26.36 26.38 0.2M
2023-11-10 26.55 26.73 26.48 26.71 0.1M
2023-11-09 26.50 26.58 26.24 26.25 0.1M
2023-11-08 26.53 26.53 26.27 26.37 0.1M
2023-11-07 26.69 26.88 26.62 26.71 0.1M
2023-11-06 27.67 27.67 27.24 27.34 0.1M
2023-11-03 26.73 27.00 26.73 26.91 0.1M
2023-11-02 25.81 26.18 25.75 26.12 0.3M
2023-11-01 25.79 25.80 25.50 25.60 0.3M
2023-10-31 25.62 25.64 25.35 25.49 0.2M
2023-10-30 25.35 25.40 25.09 25.29 0.1M
2023-10-27 25.80 25.80 25.11 25.13 0.1M
2023-10-26 25.76 25.96 25.71 25.86 0.1M
2023-10-25 26.08 26.18 25.96 25.99 0.1M
2023-10-24 26.04 26.04 25.82 25.98 0.1M
2023-10-23 25.85 26.22 25.72 25.86 0.1M
2023-10-20 26.39 26.62 26.31 26.31 0.1M
2023-10-19 26.41 26.65 26.35 26.38 0.1M
2023-10-18 26.80 26.85 26.53 26.59 0.1M
2023-10-17 26.05 26.35 26.03 26.16 0.1M
2023-10-16 26.25 26.52 26.24 26.44 0.1M
2023-10-13 26.30 26.38 26.07 26.07 0.1M
2023-10-12 26.57 26.57 26.00 26.18 0.2M
2023-10-11 26.61 26.67 26.40 26.56 0.1M
2023-10-10 26.57 26.83 26.50 26.72 0.1M
2023-10-09 26.29 26.43 26.15 26.43 0.1M
2023-10-06 26.03 26.57 26.03 26.49 0.1M
2023-10-05 25.36 25.64 25.21 25.50 0.1M
2023-10-04 25.74 25.86 25.51 25.73 0.2M
2023-10-03 25.91 25.91 25.64 25.66 0.2M
2023-10-02 26.49 26.49 25.99 26.02 0.1M
2023-09-29 26.65 26.72 26.45 26.49 0.1M
2023-09-28 26.34 26.59 26.17 26.51 0.1M
2023-09-27 26.37 26.43 26.15 26.36 0.1M
2023-09-26 26.34 26.58 26.21 26.29 0.2M
2023-09-25 27.69 27.69 27.51 27.57 0.1M
2023-09-22 27.95 28.15 27.86 27.87 0.2M
2023-09-21 27.91 27.99 27.76 27.78 0.1M
2023-09-20 28.51 28.70 28.36 28.38 0.1M
2023-09-19 28.24 28.37 28.19 28.27 0.1M
2023-09-18 28.47 28.49 28.36 28.47 0.1M
2023-09-15 28.53 28.57 28.43 28.49 0.1M
2023-09-14 27.76 27.89 27.69 27.79 0.1M
2023-09-13 27.65 27.85 27.65 27.75 0.1M
2023-09-12 27.12 27.39 27.11 27.31 0.1M
2023-09-11 27.49 27.65 27.49 27.61 0.1M
2023-09-08 26.85 26.92 26.69 26.81 0.2M
2023-09-07 26.72 26.79 26.63 26.63 0.1M
2023-09-06 26.81 26.91 26.67 26.72 0.1M
2023-09-05 26.76 26.83 26.67 26.68 0.1M
2023-09-01 27.16 27.16 26.94 27.04 0.1M
2023-08-31 26.99 27.04 26.77 26.90 0.1M
2023-08-30 27.07 27.07 26.84 26.90 0.1M
2023-08-29 26.99 27.26 26.85 27.24 0.1M
2023-08-28 26.93 27.07 26.93 27.02 0.1M
2023-08-25 26.60 26.79 26.45 26.74 0.1M
2023-08-24 26.56 26.70 26.43 26.44 0.1M
2023-08-23 26.21 26.58 26.21 26.57 0.1M
2023-08-22 26.25 26.25 26.00 26.02 0.1M
2023-08-21 26.27 26.35 26.15 26.24 0.1M
2023-08-18 25.86 26.06 25.86 26.01 0.1M
2023-08-17 25.99 26.06 25.88 25.94 0.1M
2023-08-16 25.79 25.87 25.63 25.63 0.1M
2023-08-15 26.14 26.20 25.88 25.89 0.1M
2023-08-14 26.24 26.25 26.13 26.20 0.1M
2023-08-11 26.25 26.45 26.21 26.29 0.1M
2023-08-10 26.80 27.00 26.69 26.70 0.2M
2023-08-09 26.98 26.98 26.66 26.85 0.1M
2023-08-08 27.09 27.16 26.83 27.14 0.1M
2023-08-07 27.40 27.55 27.28 27.46 0.1M
2023-08-04 27.12 27.40 27.01 27.01 0.1M
2023-08-03 26.95 27.06 26.77 26.99 0.1M
2023-08-02 27.47 27.48 27.20 27.27 0.1M
2023-08-01 27.95 28.03 27.82 27.91 0.1M
2023-07-31 27.54 27.64 27.50 27.61 0.1M
2023-07-28 27.71 27.71 27.48 27.62 0.1M
2023-07-27 27.55 27.76 27.27 27.48 0.1M
2023-07-26 26.14 26.69 26.14 26.52 0.2M
2023-07-25 25.99 26.08 25.83 25.89 0.1M
2023-07-24 26.14 26.40 26.08 26.25 0.1M
2023-07-21 26.58 26.66 26.32 26.39 0.2M
2023-07-20 26.70 26.75 26.44 26.57 0.2M
2023-07-19 26.73 26.76 26.58 26.67 0.2M
2023-07-18 26.78 27.06 26.75 26.91 0.2M
2023-07-17 26.89 27.12 26.81 27.09 0.1M
2023-07-14 27.01 27.03 26.75 26.84 0.1M
2023-07-13 26.50 26.68 26.48 26.60 0.1M
2023-07-12 26.27 26.45 26.27 26.44 0.1M
2023-07-11 25.71 25.91 25.64 25.86 0.1M
2023-07-10 25.34 25.41 25.17 25.22 0.2M
2023-07-07 25.08 25.64 25.08 25.50 0.3M
2023-07-06 25.23 25.28 24.99 25.13 0.1M
2023-07-05 25.96 26.09 25.79 25.89 0.1M
2023-07-03 26.40 26.78 26.40 26.70 0.1M
2023-06-30 26.10 26.17 26.01 26.06 0.1M
2023-06-29 25.77 25.89 25.64 25.85 0.1M
2023-06-28 26.45 26.45 26.25 26.34 0.1M
2023-06-27 26.75 26.84 26.70 26.81 0.1M
2023-06-26 26.38 26.67 26.38 26.62 0.1M
2023-06-23 26.19 26.19 26.03 26.05 0.1M
2023-06-22 26.63 26.76 26.41 26.48 0.1M
2023-06-21 26.40 26.60 26.32 26.43 0.1M
2023-06-20 26.98 27.00 26.63 26.71 0.1M
2023-06-16 27.45 27.45 27.18 27.33 0.1M
2023-06-15 27.29 27.59 27.23 27.53 0.1M
2023-06-14 27.42 27.59 27.31 27.43 0.1M
2023-06-13 27.57 27.77 27.54 27.62 0.1M
2023-06-12 27.48 27.48 27.28 27.46 0.1M
2023-06-09 27.68 27.83 27.64 27.74 0.1M
2023-06-08 27.21 27.42 27.07 27.40 0.1M
2023-06-07 27.29 27.29 27.03 27.12 0.2M
2023-06-06 26.96 27.51 26.96 27.46 0.1M
2023-06-05 27.19 27.25 26.99 26.99 0.1M
2023-06-02 26.90 27.33 26.90 27.32 0.1M
2023-06-01 26.22 26.61 26.16 26.56 0.1M
2023-05-31 26.45 26.45 26.12 26.25 0.1M
2023-05-30 26.50 26.64 26.41 26.60 0.1M
2023-05-26 26.19 26.36 26.16 26.33 0.1M
2023-05-25 26.28 26.31 26.13 26.23 0.1M
2023-05-24 26.73 26.73 26.47 26.50 0.1M
2023-05-23 26.58 26.72 26.50 26.52 0.1M
2023-05-22 26.59 26.87 26.59 26.84 0.1M
2023-05-19 26.40 26.55 26.35 26.40 0.1M
2023-05-18 26.16 26.23 25.97 26.18 0.1M
2023-05-17 25.89 26.31 25.89 26.20 0.2M
2023-05-16 25.88 25.98 25.66 25.69 0.1M
2023-05-15 25.98 26.36 25.96 26.30 0.2M
2023-05-12 25.88 26.00 25.77 25.83 0.1M
2023-05-11 26.35 26.53 26.25 26.51 0.1M
2023-05-10 26.55 26.55 26.16 26.37 0.1M
2023-05-09 26.72 26.85 26.68 26.80 0.1M
2023-05-08 27.20 27.26 26.98 26.99 0.1M
2023-05-05 26.52 26.94 26.46 26.94 0.2M
2023-05-04 26.34 26.43 26.16 26.23 0.1M
2023-05-03 26.00 26.47 25.95 25.99 0.3M
2023-05-02 26.24 26.26 25.93 26.10 0.2M
2023-05-01 26.22 26.36 25.93 25.93 0.1M
2023-04-28 26.07 26.32 26.07 26.26 0.1M
2023-04-27 25.87 26.36 25.79 26.36 0.1M
2023-04-26 26.29 26.38 26.11 26.22 0.2M
2023-04-25 26.45 26.52 26.13 26.22 0.1M
2023-04-24 26.48 26.59 26.44 26.56 0.1M
2023-04-21 26.89 26.89 26.66 26.74 0.1M
2023-04-20 27.07 27.17 26.95 27.00 0.1M
2023-04-19 26.77 26.88 26.73 26.84 0.1M
2023-04-18 26.84 26.92 26.73 26.83 0.1M
2023-04-17 27.05 27.05 26.71 26.94 0.2M
2023-04-14 27.17 27.37 27.03 27.11 0.2M
2023-04-13 26.53 26.96 26.53 26.94 0.1M
2023-04-12 26.43 26.49 26.09 26.14 0.2M
2023-04-11 26.33 26.44 26.28 26.36 0.2M
2023-04-10 26.02 26.29 26.00 26.25 0.1M
2023-04-06 26.21 26.26 26.07 26.18 0.1M
2023-04-05 26.60 26.71 26.48 26.60 0.1M
2023-04-04 26.72 26.76 26.45 26.67 0.2M
2023-04-03 26.16 26.66 26.16 26.66 0.2M
2023-03-31 27.06 27.12 26.79 26.94 0.2M
2023-03-30 27.07 27.24 26.96 27.04 0.1M
2023-03-29 27.70 27.73 27.55 27.70 0.2M
2023-03-28 27.47 27.59 27.34 27.44 0.2M
2023-03-27 26.70 26.83 26.66 26.79 0.1M
2023-03-24 26.20 26.56 25.80 26.55 0.3M
2023-03-23 27.61 27.70 26.91 27.18 0.4M
2023-03-22 27.04 27.36 26.90 26.90 0.2M
2023-03-21 26.99 27.03 26.83 27.00 0.1M
2023-03-20 26.10 26.89 26.10 26.68 0.2M
2023-03-17 26.15 26.19 25.59 25.59 0.4M
2023-03-16 26.04 26.43 25.95 26.43 0.4M
2023-03-15 26.43 26.52 26.02 26.33 0.2M
2023-03-14 26.89 27.24 26.63 27.00 0.4M
2023-03-13 27.17 27.22 26.83 26.88 0.2M
2023-03-10 27.06 27.33 26.76 26.86 0.1M
2023-03-09 27.78 27.85 27.14 27.15 0.1M
2023-03-08 27.78 28.04 27.78 28.03 0.1M
2023-03-07 28.38 28.38 27.63 27.72 0.1M
2023-03-06 28.53 28.64 28.45 28.57 0.1M
2023-03-03 28.39 28.78 28.30 28.76 0.1M
2023-03-02 28.63 28.63 28.33 28.41 0.2M
2023-03-01 29.73 30.03 29.70 29.74 0.1M
2023-02-28 29.30 29.56 29.26 29.27 0.1M
2023-02-27 29.38 29.53 29.23 29.23 0.1M
2023-02-24 29.40 29.40 29.12 29.33 0.1M
2023-02-23 29.93 30.05 29.75 29.77 0.1M
2023-02-22 29.56 29.67 29.41 29.53 0.1M
2023-02-21 30.03 30.15 29.70 29.70 0.1M
2023-02-17 29.66 29.94 29.56 29.89 0.1M
2023-02-16 29.57 29.64 29.28 29.44 0.1M
2023-02-15 29.87 29.91 29.60 29.91 0.2M
2023-02-14 31.26 31.60 31.10 31.31 0.2M
2023-02-13 32.21 32.52 32.09 32.46 0.2M
2023-02-10 32.15 32.62 32.15 32.60 0.1M
2023-02-09 32.17 32.19 31.70 31.70 0.2M
2023-02-08 33.18 33.20 32.90 32.93 0.1M
2023-02-07 32.52 32.90 32.42 32.79 0.2M
2023-02-06 32.64 32.74 32.46 32.63 0.2M
2023-02-03 33.44 33.80 33.40 33.53 0.1M
2023-02-02 34.12 34.15 33.68 33.88 0.2M
2023-02-01 34.74 35.23 34.59 35.09 0.1M
2023-01-31 33.83 34.18 33.76 34.02 0.2M
2023-01-30 35.28 35.53 35.23 35.30 0.2M
2023-01-27 36.37 36.43 36.08 36.22 0.1M
2023-01-26 36.47 36.64 36.33 36.62 0.1M
2023-01-25 35.31 36.06 35.31 35.88 0.1M
2023-01-24 35.11 35.29 35.02 35.27 0.1M
2023-01-23 35.13 35.46 35.13 35.36 0.1M
2023-01-20 35.14 35.27 35.01 35.08 0.1M
2023-01-19 34.43 34.65 34.24 34.48 0.1M
2023-01-18 34.86 34.86 34.32 34.32 0.2M
2023-01-17 34.76 35.11 34.73 34.97 0.2M
2023-01-13 32.80 33.36 32.80 33.29 0.1M
2023-01-12 32.22 32.74 32.20 32.59 0.1M
2023-01-11 31.93 32.20 31.93 32.17 0.1M
2023-01-10 32.55 32.87 32.55 32.83 0.1M
2023-01-09 32.33 32.64 32.21 32.28 0.1M
2023-01-06 31.76 32.25 31.51 32.21 0.1M
2023-01-05 30.48 30.73 30.37 30.55 0.1M
2023-01-04 28.66 29.01 28.61 28.83 0.2M
2023-01-03 27.63 27.76 27.25 27.48 0.1M