Shinhan Financial Group Co Ltd - Price History
Monthly price history for SHG (Shinhan Financial Group Co Ltd)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $33.93 | $33.93 |
| April 2024 | $33.75 | $33.75 |
| March 2024 | $35.49 | $35.49 |
| February 2024 | $32.58 | $32.58 |
| January 2024 | $30.32 | $30.69 |
| December 2023 | $30.40 | $30.78 |
| November 2023 | $28.05 | $28.40 |
| October 2023 | $25.18 | $25.49 |
| September 2023 | $26.17 | $26.49 |
| August 2023 | $26.18 | $26.90 |
| July 2023 | $26.87 | $27.61 |
| June 2023 | $25.36 | $26.06 |
| May 2023 | $25.15 | $26.25 |
| April 2023 | $25.16 | $26.26 |
| March 2023 | $25.81 | $26.94 |
| February 2023 | $27.65 | $29.27 |
| January 2023 | $32.13 | $34.02 |
| December 2022 | $26.38 | $27.93 |
| November 2022 | $26.78 | $29.02 |
| October 2022 | $23.34 | $25.29 |
| September 2022 | $21.23 | $23 |
| August 2022 | $24.37 | $26.71 |
| July 2022 | $25.10 | $27.51 |
| June 2022 | $26.05 | $28.56 |
| May 2022 | $31.22 | $34.57 |
| April 2022 | $29.54 | $32.71 |
| March 2022 | $30.19 | $33.43 |
| February 2022 | $29.01 | $32.42 |
| January 2022 | $28.71 | $32.09 |
| December 2021 | $27.66 | $30.91 |
| November 2021 | $25.14 | $29.14 |
| October 2021 | $27.88 | $32.32 |
| September 2021 | $29.04 | $33.67 |
| August 2021 | $28.50 | $33.25 |
| July 2021 | $28.89 | $33.71 |
| June 2021 | $30.72 | $35.85 |
| May 2021 | $32.46 | $38.14 |
| April 2021 | $30.42 | $35.74 |
| March 2021 | $28.54 | $33.54 |
| February 2021 | $24.66 | $28.97 |
| January 2021 | $23.55 | $27.67 |
| December 2020 | $25.33 | $29.76 |
| November 2020 | $24.26 | $29.80 |
| October 2020 | $21.91 | $26.91 |
| September 2020 | $18.70 | $22.97 |
| August 2020 | $20.29 | $24.92 |
| July 2020 | $20.21 | $24.83 |
| June 2020 | $19.59 | $24.06 |
| May 2020 | $19.94 | $24.50 |
| April 2020 | $20.78 | $25.52 |
| March 2020 | $18.98 | $23.31 |
| February 2020 | $21.77 | $26.74 |
| January 2020 | $26.37 | $32.39 |
| December 2019 | $30.99 | $38.07 |
| November 2019 | $29.07 | $37.12 |
| October 2019 | $28.26 | $36.09 |
| September 2019 | $27.40 | $34.99 |
| August 2019 | $26.18 | $33.44 |
| July 2019 | $28.44 | $36.32 |
| June 2019 | $30.44 | $38.88 |
| May 2019 | $29.04 | $37.09 |
| April 2019 | $29.68 | $37.90 |
| March 2019 | $29.09 | $37.15 |
| February 2019 | $30.53 | $38.99 |
| January 2019 | $30.13 | $38.48 |
| December 2018 | $27.79 | $35.49 |
| November 2018 | $27.86 | $37.01 |
| October 2018 | $27.86 | $37.01 |
| September 2018 | $30.20 | $40.13 |
| August 2018 | $29.67 | $39.42 |
| July 2018 | $29.52 | $39.22 |
| June 2018 | $28.96 | $38.48 |
| May 2018 | $31.04 | $41.24 |
| April 2018 | $33.58 | $44.62 |
| March 2018 | $31.91 | $42.40 |
| February 2018 | $32.21 | $42.79 |
| January 2018 | $37.04 | $49.21 |
| December 2017 | $34.92 | $46.40 |
| November 2017 | $33.01 | $45.17 |
| October 2017 | $33.09 | $45.27 |
| September 2017 | $32.38 | $44.30 |
| August 2017 | $33.78 | $46.22 |
| July 2017 | $34.73 | $47.52 |
| June 2017 | $31.79 | $43.49 |
| May 2017 | $32.33 | $44.23 |
| April 2017 | $30.52 | $41.76 |
| March 2017 | $30.54 | $41.79 |
| February 2017 | $29.96 | $40.99 |
| January 2017 | $28.90 | $39.54 |
| December 2016 | $27.51 | $37.64 |
| November 2016 | $26.80 | $37.92 |
| October 2016 | $27.31 | $38.64 |
| September 2016 | $25.76 | $36.44 |
| August 2016 | $25.82 | $36.53 |
| July 2016 | $25.23 | $35.69 |
| June 2016 | $23.14 | $32.74 |
| May 2016 | $23.54 | $33.30 |
| April 2016 | $25.84 | $36.56 |
| March 2016 | $24.89 | $35.21 |
| February 2016 | $21.74 | $30.75 |
| January 2016 | $22.58 | $31.94 |
| December 2015 | $23.74 | $33.59 |
| November 2015 | $24.75 | $36.10 |
| October 2015 | $26.30 | $38.35 |
| September 2015 | $23.86 | $34.80 |
| August 2015 | $23.02 | $33.57 |
| July 2015 | $24.63 | $35.92 |
| June 2015 | $25.41 | $37.06 |
| May 2015 | $25.51 | $37.21 |
| April 2015 | $28.77 | $41.96 |
| March 2015 | $25.58 | $37.30 |
| February 2015 | $27.22 | $39.70 |
| January 2015 | $27.32 | $39.85 |
| December 2014 | $27.70 | $40.39 |
| November 2014 | $29.91 | $44.55 |
| October 2014 | $31.60 | $47.07 |
| September 2014 | $30.52 | $45.46 |
| August 2014 | $34.72 | $51.71 |
| July 2014 | $33.18 | $49.43 |
| June 2014 | $30.79 | $45.86 |
| May 2014 | $29.45 | $43.87 |
| April 2014 | $29.27 | $43.60 |
| March 2014 | $29.51 | $43.95 |
| February 2014 | $27.91 | $41.57 |
| January 2014 | $27.79 | $41.39 |
| December 2013 | $30.68 | $45.70 |
| November 2013 | $27.96 | $42.24 |
| October 2013 | $28.69 | $43.34 |
| September 2013 | $26.81 | $40.50 |
| August 2013 | $23.70 | $35.80 |
| July 2013 | $24.14 | $36.47 |
| June 2013 | $21.53 | $32.53 |
| May 2013 | $23.55 | $35.58 |
| April 2013 | $22.70 | $34.29 |
| March 2013 | $23.76 | $35.90 |
| February 2013 | $25.72 | $38.86 |
| January 2013 | $24.82 | $37.49 |
| December 2012 | $24.26 | $36.64 |
| November 2012 | $20.84 | $32.04 |
| October 2012 | $22.26 | $34.22 |
| September 2012 | $21.84 | $67.14 |
| August 2012 | $20.45 | $62.86 |
| July 2012 | $20.67 | $63.55 |
| June 2012 | $23.09 | $70.98 |
| May 2012 | $20.95 | $64.42 |
| April 2012 | $22.62 | $69.54 |
| March 2012 | $25.08 | $77.10 |
| February 2012 | $25.26 | $77.66 |
| January 2012 | $25.75 | $79.16 |
| December 2011 | $22.19 | $68.21 |
| November 2011 | $23.66 | $74.20 |
| October 2011 | $25.38 | $79.60 |
| September 2011 | $21.83 | $68.44 |
| August 2011 | $26.75 | $83.87 |
| July 2011 | $30.62 | $96.02 |
| June 2011 | $30.60 | $95.95 |
| May 2011 | $28.75 | $90.16 |
| April 2011 | $30.94 | $97.02 |
| March 2011 | $28.88 | $90.57 |
| February 2011 | $26.73 | $83.81 |
| January 2011 | $28.45 | $89.21 |
| December 2010 | $29.92 | $93.82 |
| November 2010 | $24.12 | $76.76 |
| October 2010 | $24.44 | $77.77 |
| September 2010 | $24.09 | $76.68 |
| August 2010 | $24.08 | $76.64 |
| July 2010 | $25.99 | $82.73 |
| June 2010 | $22.94 | $73.02 |
| May 2010 | $22.03 | $70.11 |
| April 2010 | $26.75 | $85.14 |
| March 2010 | $24.98 | $79.50 |
| February 2010 | $22.84 | $72.70 |
| January 2010 | $21.77 | $69.28 |
| December 2009 | $23.34 | $74.28 |
| November 2009 | $24.56 | $78.92 |
| October 2009 | $23.54 | $75.65 |
| September 2009 | $24.95 | $80.17 |
| August 2009 | $20.33 | $65.32 |
| July 2009 | $20.94 | $67.28 |
| June 2009 | $15.82 | $50.83 |
| May 2009 | $15.87 | $50.98 |
| April 2009 | $15.36 | $49.35 |
| March 2009 | $11.21 | $36.01 |
| February 2009 | $8.97 | $29.65 |
| January 2009 | $12.06 | $39.87 |
| December 2008 | $14.27 | $47.16 |
| November 2008 | $12.81 | $42.35 |
| October 2008 | $15.05 | $49.74 |
| September 2008 | $21.56 | $71.26 |
| August 2008 | $27.27 | $90.15 |
| July 2008 | $28.26 | $93.44 |
| June 2008 | $27.11 | $89.61 |
| May 2008 | $30.42 | $100.57 |
| April 2008 | $35.13 | $116.14 |
| March 2008 | $31.93 | $105.57 |
| February 2008 | $32.11 | $106.14 |
| January 2008 | $32.74 | $108.24 |
| December 2007 | $34.68 | $114.66 |
| November 2007 | $32.38 | $108.78 |
| October 2007 | $38.98 | $130.97 |
| September 2007 | $38.19 | $128.30 |
| August 2007 | $36.91 | $124 |
| July 2007 | $40.42 | $135.81 |
| June 2007 | $36.46 | $122.50 |
| May 2007 | $36.63 | $123.06 |
| April 2007 | $33.38 | $112.16 |
| March 2007 | $33.90 | $113.88 |
| February 2007 | $33.61 | $112.93 |
| January 2007 | $30.96 | $104.01 |
| December 2006 | $30.76 | $103.34 |
| November 2006 | $28.71 | $98.25 |
| October 2006 | $27 | $92.40 |
| September 2006 | $26.24 | $89.80 |
| August 2006 | $26.26 | $89.89 |
| July 2006 | $28.76 | $98.42 |
| June 2006 | $27.61 | $94.50 |
| May 2006 | $26.50 | $90.68 |
| April 2006 | $28.30 | $96.84 |
| March 2006 | $25.74 | $88.10 |
| February 2006 | $22.98 | $78.66 |
| January 2006 | $24.89 | $85.19 |
| December 2005 | $23.81 | $81.50 |
| November 2005 | $22.41 | $78.09 |
| October 2005 | $19.37 | $67.49 |
| September 2005 | $19.90 | $69.35 |
| August 2005 | $17.29 | $60.25 |
| July 2005 | $17.23 | $60.02 |
| June 2005 | $15.05 | $52.43 |
| May 2005 | $14.84 | $51.70 |
| April 2005 | $15.10 | $52.60 |
| March 2005 | $15.42 | $53.72 |
| February 2005 | $17.34 | $60.40 |
| January 2005 | $14.72 | $51.30 |
| December 2004 | $13.10 | $45.65 |
| November 2004 | $11.73 | $41.90 |
| October 2004 | $10.96 | $39.17 |
| September 2004 | $9.68 | $34.60 |
| August 2004 | $9.57 | $34.21 |
| July 2004 | $8.23 | $29.41 |
| June 2004 | $8.29 | $29.62 |
| May 2004 | $8.90 | $31.81 |
| April 2004 | $9.84 | $35.15 |
| March 2004 | $10.19 | $36.40 |
| February 2004 | $10.38 | $37.10 |
| January 2004 | $9.32 | $33.30 |
| December 2003 | $8.97 | $32.05 |
| November 2003 | $7.91 | $29.25 |
| October 2003 | $7.98 | $29.50 |
| September 2003 | $7.41 | $27.40 |
SHG
Price: $33.93
52 week price:
Dividend Yield: 63.64%
5-year range yield:
Forward Dividend Yield: 4.54%
Payout Ratio: 27.79%
Payout Ratio Range:
Dividend Per Share: 1.58 USD
Earnings Per Share: 5.69 USD
P/E Ratio: 5.80
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 96200
Market Capitalization: 16.8 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 1.83%
DGR5: 13.15%
DGR10: 10.80%