Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 17,260
-390 (-2.21%)
Last updated: Mar 19, 2026, 2:47 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 17,640.00 | 17,640.00 | 17,190.00 | 17,530.00 | - | -0.68% | 15,386 |
| Mar 18, 2026 | 17,680.00 | 17,720.00 | 17,550.00 | 17,650.00 | 17,650.00 | -0.17% | 480 |
| Mar 17, 2026 | 17,480.00 | 17,740.00 | 17,480.00 | 17,680.00 | 17,680.00 | 0.45% | 709 |
| Mar 16, 2026 | 17,230.00 | 17,600.00 | 17,210.00 | 17,600.00 | 17,600.00 | 1.56% | 1,085 |
| Mar 13, 2026 | 17,210.00 | 17,330.00 | 17,020.00 | 17,330.00 | 17,330.00 | -0.06% | 998 |
| Mar 12, 2026 | 17,240.00 | 17,410.00 | 17,060.00 | 17,340.00 | 17,340.00 | 0.58% | 1,437 |
| Mar 11, 2026 | 17,020.00 | 17,280.00 | 17,020.00 | 17,240.00 | 17,240.00 | 1.29% | 2,391 |
| Mar 10, 2026 | 16,400.00 | 17,400.00 | 16,230.00 | 17,020.00 | 17,020.00 | 3.78% | 825 |
| Mar 9, 2026 | 16,940.00 | 16,940.00 | 16,360.00 | 16,400.00 | 16,400.00 | -3.19% | 985 |
| Mar 6, 2026 | 16,960.00 | 17,000.00 | 16,670.00 | 16,940.00 | 16,940.00 | -0.41% | 697 |
| Mar 5, 2026 | 16,500.00 | 17,010.00 | 16,050.00 | 17,010.00 | 17,010.00 | 4.68% | 7,886 |
| Mar 4, 2026 | 17,100.00 | 17,100.00 | 16,150.00 | 16,250.00 | 16,250.00 | -5.19% | 7,585 |
| Mar 3, 2026 | 17,610.00 | 17,610.00 | 17,100.00 | 17,140.00 | 17,140.00 | -2.78% | 3,333 |
| Feb 27, 2026 | 17,500.00 | 17,640.00 | 17,410.00 | 17,630.00 | 17,630.00 | -0.06% | 1,780 |
| Feb 26, 2026 | 17,500.00 | 17,670.00 | 17,430.00 | 17,640.00 | 17,640.00 | 0.80% | 915 |
| Feb 25, 2026 | 17,440.00 | 17,610.00 | 17,290.00 | 17,500.00 | 17,500.00 | 0.34% | 4,534 |
| Feb 24, 2026 | 17,230.00 | 17,520.00 | 17,130.00 | 17,440.00 | 17,440.00 | 0.52% | 4,907 |
| Feb 23, 2026 | 17,220.00 | 17,390.00 | 16,900.00 | 17,350.00 | 17,350.00 | 0.75% | 5,477 |
| Feb 20, 2026 | 17,750.00 | 17,750.00 | 17,150.00 | 17,220.00 | 17,220.00 | -2.99% | 7,624 |
| Feb 19, 2026 | 17,550.00 | 17,750.00 | 17,500.00 | 17,750.00 | 17,750.00 | 0.17% | 5,562 |
| Feb 13, 2026 | 17,600.00 | 18,070.00 | 17,450.00 | 17,720.00 | 17,720.00 | 0.40% | 5,673 |
| Feb 12, 2026 | 17,610.00 | 17,700.00 | 17,510.00 | 17,650.00 | 17,650.00 | 0.23% | 4,552 |
| Feb 11, 2026 | 17,510.00 | 18,020.00 | 17,510.00 | 17,610.00 | 17,610.00 | 0.63% | 2,246 |
| Feb 10, 2026 | 17,980.00 | 18,180.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.67% | 3,357 |
| Feb 9, 2026 | 18,120.00 | 18,120.00 | 17,650.00 | 17,980.00 | 17,980.00 | -0.77% | 1,266 |
| Feb 6, 2026 | 18,110.00 | 18,190.00 | 17,610.00 | 18,120.00 | 18,120.00 | 0.06% | 4,700 |
| Feb 5, 2026 | 17,820.00 | 18,150.00 | 17,820.00 | 18,110.00 | 18,110.00 | 0.78% | 2,848 |
| Feb 4, 2026 | 17,760.00 | 17,990.00 | 17,600.00 | 17,970.00 | 17,970.00 | 1.18% | 1,369 |
| Feb 3, 2026 | 17,590.00 | 17,920.00 | 17,580.00 | 17,760.00 | 17,760.00 | 0.11% | 1,804 |
| Feb 2, 2026 | 17,980.00 | 18,050.00 | 17,630.00 | 17,740.00 | 17,740.00 | -1.33% | 2,033 |
| Jan 30, 2026 | 17,870.00 | 18,040.00 | 17,620.00 | 17,980.00 | 17,980.00 | - | 2,150 |
| Jan 29, 2026 | 17,650.00 | 18,010.00 | 17,600.00 | 17,980.00 | 17,980.00 | 1.87% | 1,364 |
| Jan 28, 2026 | 18,100.00 | 18,100.00 | 17,570.00 | 17,650.00 | 17,650.00 | -2.49% | 2,555 |
| Jan 27, 2026 | 18,080.00 | 18,100.00 | 17,710.00 | 18,100.00 | 18,100.00 | 0.11% | 1,842 |
| Jan 26, 2026 | 18,090.00 | 18,090.00 | 17,910.00 | 18,080.00 | 18,080.00 | - | 3,923 |
| Jan 23, 2026 | 17,880.00 | 18,190.00 | 17,700.00 | 18,080.00 | 18,080.00 | 1.12% | 1,968 |
| Jan 22, 2026 | 17,900.00 | 17,900.00 | 17,690.00 | 17,880.00 | 17,880.00 | 0.22% | 1,435 |
| Jan 21, 2026 | 17,900.00 | 17,900.00 | 17,620.00 | 17,840.00 | 17,840.00 | 0.22% | 1,290 |
| Jan 20, 2026 | 17,850.00 | 17,850.00 | 17,660.00 | 17,800.00 | 17,800.00 | -0.22% | 355 |
| Jan 19, 2026 | 17,890.00 | 17,890.00 | 17,760.00 | 17,840.00 | 17,840.00 | -0.28% | 478 |
| Jan 16, 2026 | 17,600.00 | 17,890.00 | 17,300.00 | 17,890.00 | 17,890.00 | 1.47% | 4,112 |
| Jan 15, 2026 | 17,730.00 | 17,730.00 | 17,630.00 | 17,630.00 | 17,630.00 | -1.40% | 1,318 |
| Jan 14, 2026 | 17,590.00 | 17,890.00 | 17,410.00 | 17,880.00 | 17,880.00 | 1.65% | 624 |
| Jan 13, 2026 | 17,640.00 | 17,640.00 | 17,470.00 | 17,590.00 | 17,590.00 | -0.28% | 715 |
| Jan 12, 2026 | 17,760.00 | 17,760.00 | 17,400.00 | 17,640.00 | 17,640.00 | -0.68% | 1,945 |
| 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 |