Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 17,650
+150 (0.86%)
Feb 26, 2026, 9:34 AM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |