Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea · Delayed Price · Currency is KRW 15,270
+30 (0.20%)
Last updated: May 19, 2026, 2:14 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 16,450.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | 0.55% | 5,097 |
| Apr 10, 2026 | 16,600.00 | 16,790.00 | 16,290.00 | 16,310.00 | 16,310.00 | -1.33% | 2,679 |
| Apr 9, 2026 | 16,280.00 | 16,600.00 | 16,280.00 | 16,530.00 | 16,530.00 | 1.54% | 981 |
| Apr 8, 2026 | 16,100.00 | 16,400.00 | 16,090.00 | 16,280.00 | 16,280.00 | 1.12% | 2,059 |
| Apr 7, 2026 | 16,630.00 | 16,630.00 | 16,100.00 | 16,100.00 | 16,100.00 | -3.19% | 4,229 |
| Apr 6, 2026 | 16,820.00 | 16,900.00 | 16,600.00 | 16,630.00 | 16,630.00 | -1.13% | 1,556 |
| Apr 3, 2026 | 16,730.00 | 16,840.00 | 16,650.00 | 16,820.00 | 16,820.00 | 0.54% | 1,368 |
| Apr 2, 2026 | 16,930.00 | 17,100.00 | 16,730.00 | 16,730.00 | 16,730.00 | -1.93% | 1,200 |
| Apr 1, 2026 | 17,870.00 | 17,870.00 | 16,560.00 | 17,060.00 | 17,060.00 | 1.85% | 5,834 |
| Mar 31, 2026 | 16,420.00 | 16,900.00 | 16,420.00 | 16,750.00 | 16,750.00 | -1.00% | 2,106 |
| Mar 30, 2026 | 17,150.00 | 17,150.00 | 16,860.00 | 16,920.00 | 16,920.00 | -1.57% | 669 |
| Mar 27, 2026 | 17,330.00 | 17,330.00 | 17,000.00 | 17,190.00 | 17,190.00 | -0.81% | 274 |
| Mar 26, 2026 | 17,380.00 | 17,750.00 | 17,200.00 | 17,330.00 | 17,330.00 | 0.23% | 439 |
| Mar 25, 2026 | 17,260.00 | 17,450.00 | 16,850.00 | 17,290.00 | 17,290.00 | -0.35% | 1,814 |
| Mar 24, 2026 | 17,240.00 | 17,360.00 | 17,010.00 | 17,350.00 | 17,350.00 | -0.06% | 257 |
| Mar 23, 2026 | 17,240.00 | 17,360.00 | 16,550.00 | 17,360.00 | 17,360.00 | - | 2,214 |
| Mar 20, 2026 | 17,320.00 | 17,400.00 | 17,280.00 | 17,360.00 | 17,360.00 | -0.23% | 3,511 |
| Mar 19, 2026 | 17,640.00 | 17,640.00 | 17,190.00 | 17,400.00 | 17,400.00 | -1.42% | 15,858 |
| 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% | 713 |
| 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% | 1,598 |
| 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% | 1,785 |
| 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 |