Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 17,330
-710 (-3.94%)
At close: Sep 8, 2025
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17,330.00 | 17,330.00 | 17,140.00 | 17,150.00 | 17,150.00 | -1.04% | 942 |
| Sep 8, 2025 | 18,040.00 | 18,040.00 | 17,320.00 | 17,330.00 | 17,330.00 | -3.94% | 1,642 |
| Sep 5, 2025 | 18,040.00 | 18,300.00 | 17,860.00 | 18,040.00 | 18,040.00 | - | 3,372 |
| Sep 4, 2025 | 17,600.00 | 18,050.00 | 17,590.00 | 18,040.00 | 18,040.00 | 2.27% | 2,148 |
| Sep 3, 2025 | 17,320.00 | 17,910.00 | 17,230.00 | 17,640.00 | 17,640.00 | 1.20% | 2,293 |
| Sep 2, 2025 | 17,060.00 | 17,500.00 | 17,020.00 | 17,430.00 | 17,430.00 | 1.28% | 2,881 |
| Sep 1, 2025 | 16,980.00 | 17,260.00 | 16,710.00 | 17,210.00 | 17,210.00 | 0.58% | 3,767 |
| Aug 29, 2025 | 17,460.00 | 17,640.00 | 17,110.00 | 17,110.00 | 17,110.00 | -2.00% | 3,494 |
| Aug 28, 2025 | 17,650.00 | 17,900.00 | 17,300.00 | 17,460.00 | 17,460.00 | -1.08% | 3,639 |
| Aug 27, 2025 | 17,210.00 | 17,650.00 | 16,970.00 | 17,650.00 | 17,650.00 | 2.56% | 1,186 |
| Aug 26, 2025 | 17,160.00 | 17,490.00 | 16,970.00 | 17,210.00 | 17,210.00 | 0.29% | 2,769 |
| Aug 25, 2025 | 17,010.00 | 17,800.00 | 16,950.00 | 17,160.00 | 17,160.00 | 0.94% | 2,165 |
| Aug 22, 2025 | 17,230.00 | 17,230.00 | 16,970.00 | 17,000.00 | 17,000.00 | -1.33% | 3,119 |
| Aug 21, 2025 | 16,980.00 | 17,450.00 | 16,790.00 | 17,230.00 | 17,230.00 | 1.47% | 1,824 |
| Aug 20, 2025 | 16,330.00 | 16,990.00 | 16,090.00 | 16,980.00 | 16,980.00 | 3.98% | 2,798 |
| Aug 19, 2025 | 16,400.00 | 16,710.00 | 16,220.00 | 16,330.00 | 16,330.00 | -0.43% | 3,555 |
| Aug 18, 2025 | 16,810.00 | 17,270.00 | 16,180.00 | 16,400.00 | 16,400.00 | -5.09% | 10,291 |
| Aug 14, 2025 | 17,310.00 | 17,480.00 | 17,260.00 | 17,280.00 | 17,280.00 | -0.17% | 1,054 |
| Aug 13, 2025 | 17,350.00 | 17,350.00 | 17,170.00 | 17,310.00 | 17,310.00 | -0.23% | 1,480 |
| Aug 12, 2025 | 17,200.00 | 17,590.00 | 17,200.00 | 17,350.00 | 17,350.00 | -0.57% | 4,673 |
| Aug 11, 2025 | 17,500.00 | 17,590.00 | 17,300.00 | 17,450.00 | 17,450.00 | -0.29% | 2,329 |
| Aug 8, 2025 | 17,090.00 | 17,570.00 | 17,090.00 | 17,500.00 | 17,500.00 | 2.58% | 1,195 |
| Aug 7, 2025 | 17,250.00 | 17,600.00 | 17,000.00 | 17,060.00 | 17,060.00 | -1.10% | 4,501 |
| Aug 6, 2025 | 17,200.00 | 17,570.00 | 17,200.00 | 17,250.00 | 17,250.00 | 0.29% | 1,411 |
| Aug 5, 2025 | 17,200.00 | 17,280.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 1,012 |
| Aug 4, 2025 | 17,790.00 | 17,790.00 | 17,200.00 | 17,200.00 | 17,200.00 | -3.32% | 7,159 |
| Aug 1, 2025 | 17,800.00 | 18,080.00 | 17,730.00 | 17,790.00 | 17,790.00 | -0.06% | 1,545 |
| Jul 31, 2025 | 18,210.00 | 18,500.00 | 17,740.00 | 17,800.00 | 17,800.00 | -2.25% | 3,196 |
| Jul 30, 2025 | 18,650.00 | 18,680.00 | 18,120.00 | 18,210.00 | 18,210.00 | -0.22% | 1,775 |
| Jul 29, 2025 | 18,900.00 | 18,900.00 | 18,250.00 | 18,250.00 | 18,250.00 | -3.95% | 3,016 |
| Jul 28, 2025 | 19,310.00 | 19,590.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.01% | 2,349 |
| Jul 25, 2025 | 19,590.00 | 19,650.00 | 19,430.00 | 19,590.00 | 19,590.00 | -0.31% | 1,179 |
| Jul 24, 2025 | 19,400.00 | 19,720.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.46% | 1,489 |
| Jul 23, 2025 | 19,650.00 | 19,780.00 | 19,370.00 | 19,560.00 | 19,560.00 | -0.46% | 2,841 |
| Jul 22, 2025 | 19,550.00 | 19,750.00 | 19,460.00 | 19,650.00 | 19,650.00 | -0.41% | 2,976 |
| Jul 21, 2025 | 19,420.00 | 19,740.00 | 19,170.00 | 19,730.00 | 19,730.00 | 0.82% | 2,861 |
| Jul 18, 2025 | 19,600.00 | 19,840.00 | 19,420.00 | 19,570.00 | 19,570.00 | -0.25% | 2,000 |
| Jul 17, 2025 | 19,640.00 | 19,800.00 | 19,450.00 | 19,620.00 | 19,620.00 | -0.30% | 1,882 |
| Jul 16, 2025 | 19,330.00 | 19,800.00 | 19,330.00 | 19,680.00 | 19,680.00 | 0.56% | 2,561 |
| Jul 15, 2025 | 19,100.00 | 19,590.00 | 19,010.00 | 19,570.00 | 19,570.00 | 1.29% | 2,771 |
| Jul 14, 2025 | 19,150.00 | 19,380.00 | 19,010.00 | 19,320.00 | 19,320.00 | -0.31% | 3,660 |
| Jul 11, 2025 | 19,410.00 | 19,600.00 | 19,180.00 | 19,380.00 | 19,380.00 | -0.15% | 1,830 |
| Jul 10, 2025 | 19,430.00 | 19,640.00 | 19,260.00 | 19,410.00 | 19,410.00 | -0.10% | 2,363 |
| Jul 9, 2025 | 19,300.00 | 19,600.00 | 19,250.00 | 19,430.00 | 19,430.00 | 0.67% | 3,369 |
| Jul 8, 2025 | 18,710.00 | 19,340.00 | 18,710.00 | 19,300.00 | 19,300.00 | -0.21% | 6,843 |
| Jul 7, 2025 | 18,380.00 | 19,340.00 | 18,380.00 | 19,340.00 | 19,340.00 | 4.88% | 6,969 |
| Jul 4, 2025 | 18,380.00 | 18,630.00 | 18,280.00 | 18,440.00 | 18,440.00 | 0.22% | 3,446 |
| Jul 3, 2025 | 18,220.00 | 18,400.00 | 18,070.00 | 18,400.00 | 18,400.00 | 0.99% | 6,550 |
| Jul 2, 2025 | 18,060.00 | 18,240.00 | 17,880.00 | 18,220.00 | 18,220.00 | 0.89% | 4,802 |
| Jul 1, 2025 | 17,690.00 | 18,300.00 | 17,690.00 | 18,060.00 | 18,060.00 | 2.09% | 4,612 |