Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 17,760
-90 (-0.50%)
Jan 9, 2026, 3:30 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17,850.00 | 17,850.00 | 17,620.00 | 17,760.00 | 17,760.00 | -0.50% | 709 |
| Jan 8, 2026 | 17,880.00 | 17,880.00 | 17,600.00 | 17,850.00 | 17,850.00 | -0.78% | 434 |
| Jan 7, 2026 | 17,860.00 | 17,990.00 | 17,600.00 | 17,990.00 | 17,990.00 | -0.06% | 3,758 |
| Jan 6, 2026 | 18,060.00 | 18,130.00 | 17,990.00 | 18,000.00 | 18,000.00 | -0.33% | 449 |
| Jan 5, 2026 | 18,010.00 | 18,200.00 | 17,880.00 | 18,060.00 | 18,060.00 | 0.39% | 1,510 |
| Jan 2, 2026 | 18,150.00 | 18,180.00 | 17,890.00 | 17,990.00 | 17,990.00 | -0.88% | 2,166 |
| Dec 30, 2025 | 18,180.00 | 18,200.00 | 17,990.00 | 18,150.00 | 18,150.00 | -0.17% | 329 |
| Dec 29, 2025 | 18,190.00 | 18,190.00 | 17,970.00 | 18,180.00 | 18,180.00 | -0.11% | 932 |
| Dec 26, 2025 | 18,100.00 | 18,230.00 | 17,810.00 | 18,200.00 | 18,100.00 | 0.05% | 930 |
| Dec 24, 2025 | 18,240.00 | 18,310.00 | 17,670.00 | 18,190.00 | 18,090.05 | -0.16% | 1,506 |
| Dec 23, 2025 | 18,280.00 | 18,280.00 | 18,130.00 | 18,220.00 | 18,119.89 | 0.50% | 712 |
| Dec 22, 2025 | 18,070.00 | 18,280.00 | 17,610.00 | 18,130.00 | 18,030.38 | 0.33% | 3,258 |
| Dec 19, 2025 | 18,060.00 | 18,100.00 | 17,400.00 | 18,070.00 | 17,970.71 | -0.17% | 646 |
| Dec 18, 2025 | 18,100.00 | 18,250.00 | 18,080.00 | 18,100.00 | 18,000.55 | 0.11% | 442 |
| Dec 17, 2025 | 17,770.00 | 18,090.00 | 17,770.00 | 18,080.00 | 17,980.66 | 0.72% | 1,163 |
| Dec 16, 2025 | 18,010.00 | 18,010.00 | 17,840.00 | 17,950.00 | 17,851.37 | 0.11% | 211 |
| Dec 15, 2025 | 17,930.00 | 17,930.00 | 17,870.00 | 17,930.00 | 17,831.48 | - | 422 |
| Dec 12, 2025 | 17,830.00 | 18,040.00 | 17,730.00 | 17,930.00 | 17,831.48 | 0.56% | 589 |
| Dec 11, 2025 | 18,120.00 | 18,120.00 | 17,770.00 | 17,830.00 | 17,732.03 | -1.60% | 400 |
| Dec 10, 2025 | 18,200.00 | 18,200.00 | 17,840.00 | 18,120.00 | 18,020.44 | -0.44% | 1,424 |
| Dec 9, 2025 | 18,190.00 | 18,350.00 | 17,930.00 | 18,200.00 | 18,100.00 | 0.05% | 1,002 |
| Dec 8, 2025 | 18,260.00 | 18,260.00 | 18,140.00 | 18,190.00 | 18,090.05 | -0.38% | 851 |
| Dec 5, 2025 | 18,220.00 | 18,380.00 | 17,610.00 | 18,260.00 | 18,159.67 | 0.72% | 1,080 |
| Dec 4, 2025 | 18,140.00 | 18,380.00 | 18,070.00 | 18,130.00 | 18,030.38 | -0.06% | 833 |
| Dec 3, 2025 | 18,040.00 | 18,180.00 | 18,040.00 | 18,140.00 | 18,040.33 | 0.55% | 911 |
| Dec 2, 2025 | 18,000.00 | 18,060.00 | 17,850.00 | 18,040.00 | 17,940.88 | 1.23% | 1,554 |
| Dec 1, 2025 | 17,740.00 | 17,880.00 | 17,590.00 | 17,820.00 | 17,722.09 | 0.45% | 1,491 |
| Nov 28, 2025 | 17,690.00 | 17,760.00 | 17,520.00 | 17,740.00 | 17,642.53 | 0.28% | 807 |
| Nov 27, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,690.00 | 17,592.80 | -0.39% | 657 |
| Nov 26, 2025 | 17,770.00 | 17,770.00 | 17,580.00 | 17,760.00 | 17,662.42 | -0.06% | 813 |
| Nov 25, 2025 | 17,650.00 | 17,890.00 | 17,590.00 | 17,770.00 | 17,672.36 | 0.28% | 420 |
| Nov 24, 2025 | 17,700.00 | 17,720.00 | 17,510.00 | 17,720.00 | 17,622.64 | -0.11% | 475 |
| Nov 21, 2025 | 17,790.00 | 17,790.00 | 17,570.00 | 17,740.00 | 17,642.53 | -0.28% | 270 |
| Nov 20, 2025 | 17,590.00 | 17,790.00 | 17,420.00 | 17,790.00 | 17,692.25 | 1.02% | 613 |
| Nov 19, 2025 | 17,500.00 | 17,640.00 | 17,300.00 | 17,610.00 | 17,513.24 | 0.63% | 496 |
| Nov 18, 2025 | 17,320.00 | 17,500.00 | 17,320.00 | 17,500.00 | 17,403.85 | -0.17% | 1,282 |
| Nov 17, 2025 | 17,270.00 | 17,530.00 | 17,210.00 | 17,530.00 | 17,433.68 | 0.52% | 1,302 |
| Nov 14, 2025 | 17,440.00 | 17,440.00 | 17,210.00 | 17,440.00 | 17,344.18 | - | 411 |
| Nov 13, 2025 | 17,190.00 | 17,500.00 | 17,190.00 | 17,440.00 | 17,344.18 | 1.45% | 718 |
| Nov 12, 2025 | 17,440.00 | 17,560.00 | 17,090.00 | 17,190.00 | 17,095.55 | -1.43% | 2,411 |
| Nov 11, 2025 | 17,530.00 | 17,770.00 | 17,390.00 | 17,440.00 | 17,344.18 | -1.30% | 251 |
| Nov 10, 2025 | 17,260.00 | 17,710.00 | 17,260.00 | 17,670.00 | 17,572.91 | 1.32% | 460 |
| Nov 7, 2025 | 17,350.00 | 17,720.00 | 16,880.00 | 17,440.00 | 17,344.18 | -0.80% | 613 |
| Nov 6, 2025 | 17,480.00 | 17,640.00 | 17,310.00 | 17,580.00 | 17,483.41 | 0.51% | 1,100 |
| Nov 5, 2025 | 17,390.00 | 17,640.00 | 16,850.00 | 17,490.00 | 17,393.90 | 0.58% | 1,336 |
| Nov 4, 2025 | 17,080.00 | 17,400.00 | 17,080.00 | 17,390.00 | 17,294.45 | 1.99% | 1,779 |
| Nov 3, 2025 | 16,980.00 | 17,390.00 | 16,900.00 | 17,050.00 | 16,956.32 | -0.23% | 4,424 |
| Oct 31, 2025 | 17,450.00 | 17,720.00 | 17,020.00 | 17,090.00 | 16,996.10 | -2.06% | 2,506 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,160.00 | 17,450.00 | 17,354.12 | -0.29% | 1,986 |
| Oct 29, 2025 | 18,070.00 | 18,230.00 | 17,490.00 | 17,500.00 | 17,403.85 | -4.00% | 4,031 |