Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 4,700.00
-500.00 (-9.62%)
At close: Sep 22, 2026
Shin Hwa Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,250.00 | 5,270.00 | 4,700.00 | 4,700.00 | 4,700.00 | -9.62% | 80,815 |
| Sep 21, 2026 | 5,450.00 | 5,790.00 | 4,920.00 | 5,200.00 | 5,200.00 | - | 103,530 |
| Sep 18, 2026 | 5,300.00 | 6,240.00 | 5,000.00 | 5,200.00 | 5,200.00 | -0.95% | 211,801 |
| Sep 17, 2026 | 6,990.00 | 7,770.00 | 5,250.00 | 5,250.00 | 5,250.00 | -26.47% | 324,753 |
| Sep 16, 2026 | 11,500.00 | 12,460.00 | 7,130.00 | 7,140.00 | 7,140.00 | -27.14% | 566,237 |
| Sep 15, 2026 | 7,980.00 | 9,800.00 | 7,980.00 | 9,800.00 | 9,800.00 | 29.97% | 45,221 |
| Sep 14, 2026 | 9,150.00 | 9,150.00 | 7,540.00 | 7,540.00 | 7,540.00 | -18.49% | 90,452 |
| Sep 11, 2026 | 9,990.00 | 10,150.00 | 9,010.00 | 9,250.00 | 9,250.00 | -11.90% | 61,964 |
| Sep 10, 2026 | 13,480.00 | 13,970.00 | 10,050.00 | 10,500.00 | 10,500.00 | -19.04% | 128,954 |
| Sep 9, 2026 | 12,600.00 | 13,410.00 | 11,830.00 | 12,970.00 | 12,970.00 | -0.77% | 52,899 |
| Sep 8, 2026 | 14,600.00 | 14,600.00 | 13,000.00 | 13,070.00 | 13,070.00 | -10.42% | 43,008 |
| Sep 7, 2026 | 15,700.00 | 16,390.00 | 12,860.00 | 14,590.00 | 14,590.00 | -7.83% | 56,597 |
| Sep 4, 2026 | 14,940.00 | 16,040.00 | 14,540.00 | 15,830.00 | 15,830.00 | 4.83% | 16,350 |
| Sep 3, 2026 | 14,750.00 | 15,590.00 | 13,700.00 | 15,100.00 | 15,100.00 | 2.37% | 27,492 |
| Sep 2, 2026 | 13,800.00 | 16,500.00 | 13,500.00 | 14,750.00 | 14,750.00 | 5.66% | 64,120 |
| Sep 1, 2026 | 13,850.00 | 14,500.00 | 13,040.00 | 13,960.00 | 13,960.00 | 5.60% | 59,431 |
| Aug 31, 2026 | 16,050.00 | 16,050.00 | 13,000.00 | 13,220.00 | 13,220.00 | 7.04% | 302,026 |
| Aug 28, 2026 | 9,740.00 | 12,350.00 | 9,740.00 | 12,350.00 | 12,350.00 | 30.00% | 75,427 |
| Aug 27, 2026 | 10,400.00 | 11,270.00 | 9,130.00 | 9,500.00 | 9,500.00 | -10.29% | 50,015 |
| Aug 26, 2026 | 10,330.00 | 11,880.00 | 10,050.00 | 10,590.00 | 10,590.00 | 4.33% | 58,573 |
| Aug 25, 2026 | 11,150.00 | 11,150.00 | 9,750.00 | 10,150.00 | 10,150.00 | -9.86% | 40,685 |
| Aug 24, 2026 | 12,800.00 | 13,090.00 | 10,700.00 | 11,260.00 | 11,260.00 | -7.48% | 67,390 |
| Aug 21, 2026 | 14,130.00 | 14,130.00 | 11,190.00 | 12,170.00 | 12,170.00 | -16.30% | 94,046 |
| Aug 20, 2026 | 15,760.00 | 18,630.00 | 14,250.00 | 14,540.00 | 14,540.00 | -11.40% | 291,118 |
| Aug 19, 2026 | 16,410.00 | 16,410.00 | 13,800.00 | 16,410.00 | 16,410.00 | 29.93% | 606,627 |
| Aug 18, 2026 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 12,630.00 | 29.94% | 5,287 |
| Aug 14, 2026 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 9,720.00 | 29.95% | 8,112 |
| Aug 13, 2026 | 6,960.00 | 7,490.00 | 6,500.00 | 7,480.00 | 7,480.00 | 6.70% | 13,490 |
| Aug 12, 2026 | 7,160.00 | 7,170.00 | 6,910.00 | 7,010.00 | 7,010.00 | -2.09% | 4,861 |
| Aug 11, 2026 | 7,600.00 | 7,600.00 | 6,850.00 | 7,160.00 | 7,160.00 | -6.41% | 8,698 |
| Aug 10, 2026 | 7,100.00 | 7,710.00 | 6,850.00 | 7,650.00 | 7,650.00 | 12.33% | 15,151 |
| Aug 7, 2026 | 6,870.00 | 7,400.00 | 6,650.00 | 6,810.00 | 6,810.00 | -1.73% | 6,905 |
| Aug 6, 2026 | 6,950.00 | 7,100.00 | 6,460.00 | 6,930.00 | 6,930.00 | -0.29% | 15,097 |
| Aug 5, 2026 | 7,920.00 | 8,870.00 | 6,840.00 | 6,950.00 | 6,950.00 | 1.76% | 133,611 |
| Aug 4, 2026 | 5,480.00 | 6,830.00 | 5,450.00 | 6,830.00 | 6,830.00 | 29.85% | 27,001 |
| Aug 3, 2026 | 5,050.00 | 5,480.00 | 4,800.00 | 5,260.00 | 5,260.00 | 4.78% | 7,456 |
| Jul 31, 2026 | 5,450.00 | 5,580.00 | 5,000.00 | 5,020.00 | 5,020.00 | -3.46% | 6,813 |
| Jul 30, 2026 | 5,070.00 | 5,590.00 | 5,070.00 | 5,200.00 | 5,200.00 | -6.98% | 4,935 |
| Jul 29, 2026 | 5,710.00 | 6,210.00 | 5,000.00 | 5,590.00 | 5,590.00 | -5.89% | 8,634 |
| Jul 28, 2026 | 6,110.00 | 6,630.00 | 5,600.00 | 5,940.00 | 5,940.00 | -9.31% | 2,242 |
| Jul 27, 2026 | 5,930.00 | 6,790.00 | 5,880.00 | 6,550.00 | 6,550.00 | 5.48% | 8,721 |
| Jul 24, 2026 | 6,070.00 | 6,630.00 | 5,970.00 | 6,210.00 | 6,210.00 | 1.97% | 5,620 |
| Jul 23, 2026 | 6,650.00 | 6,650.00 | 5,990.00 | 6,090.00 | 6,090.00 | -1.77% | 3,513 |
| Jul 22, 2026 | 5,980.00 | 7,340.00 | 5,860.00 | 6,200.00 | 6,200.00 | 3.51% | 21,219 |
| Jul 21, 2026 | 6,430.00 | 6,430.00 | 5,960.00 | 5,990.00 | 5,990.00 | -6.84% | 5,163 |
| Jul 20, 2026 | 6,970.00 | 6,970.00 | 6,350.00 | 6,430.00 | 6,430.00 | -7.75% | 4,761 |
| Jul 16, 2026 | 6,470.00 | 7,590.00 | 6,460.00 | 6,970.00 | 6,970.00 | 5.61% | 15,019 |
| Jul 15, 2026 | 6,180.00 | 7,000.00 | 6,180.00 | 6,600.00 | 6,600.00 | 2.80% | 14,165 |
| Jul 14, 2026 | 6,520.00 | 6,660.00 | 5,870.00 | 6,420.00 | 6,420.00 | -0.47% | 5,375 |
| Jul 13, 2026 | 7,030.00 | 7,030.00 | 6,020.00 | 6,450.00 | 6,450.00 | -4.73% | 4,265 |