Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 6,100.00
+50.00 (0.83%)
Last updated: Jun 29, 2026, 2:07 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5,690.00 | 6,400.00 | 5,370.00 | 6,010.00 | 6,010.00 | -0.66% | 23,688 |
| Jun 25, 2026 | 8,490.00 | 8,490.00 | 6,010.00 | 6,050.00 | 6,050.00 | -28.74% | 90,478 |
| Jun 24, 2026 | 6,630.00 | 8,610.00 | 6,500.00 | 8,490.00 | 8,490.00 | 28.05% | 91,184 |
| Jun 23, 2026 | 7,650.00 | 7,650.00 | 6,570.00 | 6,630.00 | 6,630.00 | -15.11% | 49,986 |
| Jun 22, 2026 | 10,650.00 | 11,100.00 | 7,770.00 | 7,810.00 | 7,810.00 | -29.64% | 178,031 |
| Jun 19, 2026 | 13,040.00 | 13,040.00 | 10,620.00 | 11,100.00 | 11,100.00 | -14.94% | 15,616 |
| Jun 18, 2026 | 13,050.00 | 13,060.00 | 12,700.00 | 13,050.00 | 13,050.00 | -0.08% | 3,476 |
| Jun 17, 2026 | 13,090.00 | 13,090.00 | 12,820.00 | 13,060.00 | 13,060.00 | -0.23% | 3,389 |
| Jun 16, 2026 | 13,130.00 | 13,130.00 | 12,900.00 | 13,090.00 | 13,090.00 | -0.30% | 797 |
| Jun 15, 2026 | 13,560.00 | 13,560.00 | 13,120.00 | 13,130.00 | 13,130.00 | -3.17% | 1,204 |
| Jun 12, 2026 | 13,600.00 | 13,600.00 | 13,290.00 | 13,560.00 | 13,560.00 | 2.03% | 659 |
| Jun 11, 2026 | 12,900.00 | 13,680.00 | 12,850.00 | 13,290.00 | 13,290.00 | 3.02% | 2,171 |
| Jun 10, 2026 | 12,920.00 | 12,920.00 | 12,680.00 | 12,900.00 | 12,900.00 | -1.23% | 668 |
| Jun 9, 2026 | 13,010.00 | 13,100.00 | 12,990.00 | 13,060.00 | 13,060.00 | -0.31% | 462 |
| Jun 8, 2026 | 13,020.00 | 13,110.00 | 12,950.00 | 13,100.00 | 13,100.00 | -0.08% | 1,458 |
| Jun 5, 2026 | 13,600.00 | 13,600.00 | 12,950.00 | 13,110.00 | 13,110.00 | -1.72% | 619 |
| Jun 4, 2026 | 13,320.00 | 13,550.00 | 13,320.00 | 13,340.00 | 13,340.00 | 0.15% | 1,613 |
| Jun 2, 2026 | 13,740.00 | 13,740.00 | 13,130.00 | 13,320.00 | 13,320.00 | -3.06% | 2,152 |
| Jun 1, 2026 | 14,220.00 | 14,220.00 | 12,910.00 | 13,740.00 | 13,740.00 | -5.04% | 4,584 |
| May 29, 2026 | 15,030.00 | 15,030.00 | 14,470.00 | 14,470.00 | 14,470.00 | -3.73% | 1,589 |
| May 28, 2026 | 15,050.00 | 15,050.00 | 14,990.00 | 15,030.00 | 15,030.00 | -0.13% | 668 |
| May 27, 2026 | 15,310.00 | 15,370.00 | 15,050.00 | 15,050.00 | 15,050.00 | -2.08% | 1,603 |
| May 26, 2026 | 15,610.00 | 15,610.00 | 15,370.00 | 15,370.00 | 15,370.00 | -1.54% | 678 |
| May 22, 2026 | 15,420.00 | 15,660.00 | 15,420.00 | 15,610.00 | 15,610.00 | 1.23% | 438 |
| May 21, 2026 | 15,450.00 | 15,740.00 | 15,280.00 | 15,420.00 | 15,420.00 | -1.09% | 2,211 |
| May 20, 2026 | 15,260.00 | 16,180.00 | 14,650.00 | 15,590.00 | 15,590.00 | 1.37% | 2,124 |
| May 19, 2026 | 15,240.00 | 15,490.00 | 14,900.00 | 15,380.00 | 15,380.00 | 0.92% | 2,299 |
| May 18, 2026 | 15,090.00 | 15,490.00 | 14,410.00 | 15,240.00 | 15,240.00 | -1.87% | 3,754 |
| May 15, 2026 | 16,420.00 | 16,420.00 | 15,440.00 | 15,530.00 | 15,530.00 | -5.42% | 3,215 |
| May 14, 2026 | 16,290.00 | 16,420.00 | 16,040.00 | 16,420.00 | 16,420.00 | 0.74% | 2,637 |
| May 13, 2026 | 16,500.00 | 16,540.00 | 16,150.00 | 16,300.00 | 16,300.00 | -2.40% | 617 |
| May 12, 2026 | 16,630.00 | 16,750.00 | 16,450.00 | 16,700.00 | 16,700.00 | -2.45% | 1,758 |
| May 11, 2026 | 16,600.00 | 17,400.00 | 16,420.00 | 17,120.00 | 17,120.00 | 3.13% | 4,176 |
| May 8, 2026 | 16,740.00 | 16,740.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.84% | 1,613 |
| May 7, 2026 | 16,860.00 | 16,860.00 | 16,590.00 | 16,740.00 | 16,740.00 | -1.47% | 694 |
| May 6, 2026 | 16,900.00 | 17,100.00 | 16,700.00 | 16,990.00 | 16,990.00 | 0.47% | 1,492 |
| May 4, 2026 | 17,290.00 | 17,290.00 | 16,750.00 | 16,910.00 | 16,910.00 | 0.71% | 2,404 |
| Apr 30, 2026 | 16,840.00 | 16,840.00 | 16,630.00 | 16,790.00 | 16,790.00 | -0.30% | 1,643 |
| Apr 29, 2026 | 17,140.00 | 17,140.00 | 16,760.00 | 16,840.00 | 16,840.00 | -0.53% | 3,037 |
| Apr 28, 2026 | 17,270.00 | 17,270.00 | 16,660.00 | 16,930.00 | 16,930.00 | 1.99% | 3,967 |
| Apr 27, 2026 | 16,830.00 | 17,270.00 | 16,600.00 | 16,600.00 | 16,600.00 | -2.24% | 3,149 |
| Apr 24, 2026 | 17,050.00 | 17,230.00 | 16,915.00 | 16,980.00 | 16,980.00 | -0.41% | 418 |
| Apr 23, 2026 | 16,950.00 | 17,300.00 | 16,950.00 | 17,050.00 | 17,050.00 | 0.59% | 573 |
| Apr 22, 2026 | 17,250.00 | 17,250.00 | 16,950.00 | 16,950.00 | 16,950.00 | -1.80% | 2,796 |
| Apr 21, 2026 | 17,400.00 | 17,400.00 | 16,930.00 | 17,260.00 | 17,260.00 | 0.70% | 417 |
| Apr 20, 2026 | 17,490.00 | 17,510.00 | 16,770.00 | 17,140.00 | 17,140.00 | -0.12% | 6,010 |
| Apr 17, 2026 | 17,000.00 | 17,160.00 | 16,600.00 | 17,160.00 | 17,160.00 | 3.00% | 2,255 |
| Apr 16, 2026 | 16,740.00 | 16,740.00 | 16,560.00 | 16,660.00 | 16,660.00 | 0.60% | 1,150 |
| Apr 15, 2026 | 16,640.00 | 16,640.00 | 16,480.00 | 16,560.00 | 16,560.00 | 0.98% | 2,632 |
| Apr 14, 2026 | 16,400.00 | 16,660.00 | 16,390.00 | 16,400.00 | 16,400.00 | - | 1,809 |