Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 6,330.00
-100.00 (-1.56%)
Last updated: Jul 21, 2026, 1:39 PM KST
Shin Hwa Dynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6,380.00 | 7,110.00 | 6,190.00 | 6,770.00 | 6,770.00 | 6.11% | 5,093 |
| Jul 9, 2026 | 6,680.00 | 7,030.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.30% | 3,262 |
| Jul 8, 2026 | 7,560.00 | 7,560.00 | 6,530.00 | 6,530.00 | 6,530.00 | -6.71% | 1,563 |
| Jul 7, 2026 | 7,320.00 | 7,550.00 | 6,840.00 | 7,000.00 | 7,000.00 | -4.37% | 5,674 |
| Jul 6, 2026 | 7,410.00 | 7,700.00 | 6,550.00 | 7,320.00 | 7,320.00 | 2.81% | 9,361 |
| Jul 3, 2026 | 5,970.00 | 7,340.00 | 5,300.00 | 7,120.00 | 7,120.00 | 19.06% | 55,963 |
| Jul 2, 2026 | 6,100.00 | 6,170.00 | 5,780.00 | 5,980.00 | 5,980.00 | -1.16% | 16,829 |
| Jul 1, 2026 | 6,480.00 | 7,220.00 | 5,800.00 | 6,050.00 | 6,050.00 | -6.64% | 21,031 |
| Jun 30, 2026 | 5,880.00 | 6,500.00 | 5,750.00 | 6,480.00 | 6,480.00 | 7.82% | 12,523 |
| 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 |