Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea
· Delayed Price · Currency is KRW 18,260
+130 (0.72%)
At close: Dec 5, 2025
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,220.00 | 18,380.00 | 17,610.00 | 18,260.00 | 18,260.00 | 0.72% | 1,080 |
| Dec 4, 2025 | 18,140.00 | 18,380.00 | 18,070.00 | 18,130.00 | 18,130.00 | -0.06% | 833 |
| Dec 3, 2025 | 18,040.00 | 18,180.00 | 18,040.00 | 18,140.00 | 18,140.00 | 0.55% | 911 |
| Dec 2, 2025 | 18,000.00 | 18,060.00 | 17,850.00 | 18,040.00 | 18,040.00 | 1.23% | 1,554 |
| Dec 1, 2025 | 17,740.00 | 17,880.00 | 17,590.00 | 17,820.00 | 17,820.00 | 0.45% | 1,491 |
| Nov 28, 2025 | 17,690.00 | 17,760.00 | 17,520.00 | 17,740.00 | 17,740.00 | 0.28% | 807 |
| Nov 27, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,690.00 | 17,690.00 | -0.39% | 657 |
| Nov 26, 2025 | 17,770.00 | 17,770.00 | 17,580.00 | 17,760.00 | 17,760.00 | -0.06% | 813 |
| Nov 25, 2025 | 17,650.00 | 17,890.00 | 17,590.00 | 17,770.00 | 17,770.00 | 0.28% | 420 |
| Nov 24, 2025 | 17,700.00 | 17,720.00 | 17,510.00 | 17,720.00 | 17,720.00 | -0.11% | 475 |
| Nov 21, 2025 | 17,790.00 | 17,790.00 | 17,570.00 | 17,740.00 | 17,740.00 | -0.28% | 270 |
| Nov 20, 2025 | 17,590.00 | 17,790.00 | 17,420.00 | 17,790.00 | 17,790.00 | 1.02% | 611 |
| Nov 19, 2025 | 17,500.00 | 17,640.00 | 17,300.00 | 17,610.00 | 17,610.00 | 0.63% | 496 |
| Nov 18, 2025 | 17,320.00 | 17,500.00 | 17,320.00 | 17,500.00 | 17,500.00 | -0.17% | 1,282 |
| Nov 17, 2025 | 17,270.00 | 17,530.00 | 17,210.00 | 17,530.00 | 17,530.00 | 0.52% | 1,302 |
| Nov 14, 2025 | 17,440.00 | 17,440.00 | 17,210.00 | 17,440.00 | 17,440.00 | - | 411 |
| Nov 13, 2025 | 17,190.00 | 17,500.00 | 17,190.00 | 17,440.00 | 17,440.00 | 1.45% | 718 |
| Nov 12, 2025 | 17,440.00 | 17,560.00 | 17,090.00 | 17,190.00 | 17,190.00 | -1.43% | 2,411 |
| Nov 11, 2025 | 17,530.00 | 17,770.00 | 17,390.00 | 17,440.00 | 17,440.00 | -1.30% | 251 |
| Nov 10, 2025 | 17,260.00 | 17,710.00 | 17,260.00 | 17,670.00 | 17,670.00 | 1.32% | 460 |
| Nov 7, 2025 | 17,350.00 | 17,720.00 | 16,880.00 | 17,440.00 | 17,440.00 | -0.80% | 613 |
| Nov 6, 2025 | 17,480.00 | 17,640.00 | 17,310.00 | 17,580.00 | 17,580.00 | 0.51% | 1,100 |
| Nov 5, 2025 | 17,390.00 | 17,640.00 | 16,850.00 | 17,490.00 | 17,490.00 | 0.58% | 1,336 |
| Nov 4, 2025 | 17,080.00 | 17,400.00 | 17,080.00 | 17,390.00 | 17,390.00 | 1.99% | 1,779 |
| Nov 3, 2025 | 16,980.00 | 17,390.00 | 16,900.00 | 17,050.00 | 17,050.00 | -0.23% | 4,424 |
| Oct 31, 2025 | 17,450.00 | 17,720.00 | 17,020.00 | 17,090.00 | 17,090.00 | -2.06% | 2,506 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,160.00 | 17,450.00 | 17,450.00 | -0.29% | 1,986 |
| Oct 29, 2025 | 18,070.00 | 18,230.00 | 17,490.00 | 17,500.00 | 17,500.00 | -4.00% | 4,031 |
| Oct 28, 2025 | 18,500.00 | 18,500.00 | 18,130.00 | 18,230.00 | 18,230.00 | -1.46% | 1,894 |
| Oct 27, 2025 | 18,370.00 | 18,540.00 | 18,370.00 | 18,500.00 | 18,500.00 | -0.59% | 571 |
| Oct 24, 2025 | 18,360.00 | 18,630.00 | 18,350.00 | 18,610.00 | 18,610.00 | -0.11% | 1,070 |
| Oct 23, 2025 | 18,570.00 | 18,790.00 | 17,460.00 | 18,630.00 | 18,630.00 | 0.32% | 2,428 |
| Oct 22, 2025 | 18,540.00 | 18,870.00 | 18,350.00 | 18,570.00 | 18,570.00 | 0.16% | 3,523 |
| Oct 21, 2025 | 18,730.00 | 18,880.00 | 18,480.00 | 18,540.00 | 18,540.00 | -1.01% | 5,927 |
| Oct 20, 2025 | 18,350.00 | 18,730.00 | 18,350.00 | 18,730.00 | 18,730.00 | 0.81% | 1,141 |
| Oct 17, 2025 | 18,310.00 | 18,790.00 | 18,310.00 | 18,580.00 | 18,580.00 | 0.43% | 863 |
| Oct 16, 2025 | 18,480.00 | 18,590.00 | 18,350.00 | 18,500.00 | 18,500.00 | 0.11% | 3,773 |
| Oct 15, 2025 | 18,390.00 | 18,690.00 | 18,350.00 | 18,480.00 | 18,480.00 | -0.27% | 2,524 |
| Oct 14, 2025 | 18,780.00 | 18,840.00 | 18,530.00 | 18,530.00 | 18,530.00 | 0.22% | 1,932 |
| Oct 13, 2025 | 18,240.00 | 18,570.00 | 18,240.00 | 18,490.00 | 18,490.00 | 0.22% | 2,660 |
| Oct 10, 2025 | 18,590.00 | 18,610.00 | 18,380.00 | 18,450.00 | 18,450.00 | -0.75% | 3,504 |
| Oct 2, 2025 | 18,560.00 | 18,860.00 | 18,550.00 | 18,590.00 | 18,590.00 | 0.16% | 4,307 |
| Oct 1, 2025 | 18,690.00 | 18,880.00 | 18,530.00 | 18,560.00 | 18,560.00 | -0.80% | 6,805 |
| Sep 30, 2025 | 18,450.00 | 18,710.00 | 18,300.00 | 18,710.00 | 18,710.00 | 1.41% | 5,986 |
| Sep 29, 2025 | 18,140.00 | 18,470.00 | 18,050.00 | 18,450.00 | 18,450.00 | 1.71% | 4,179 |
| Sep 26, 2025 | 18,230.00 | 18,230.00 | 17,670.00 | 18,140.00 | 18,140.00 | 0.78% | 1,673 |
| Sep 25, 2025 | 17,940.00 | 18,110.00 | 17,610.00 | 18,000.00 | 18,000.00 | 1.35% | 1,709 |
| Sep 24, 2025 | 17,760.00 | 17,890.00 | 17,500.00 | 17,760.00 | 17,760.00 | -1.00% | 1,369 |
| Sep 23, 2025 | 17,810.00 | 18,080.00 | 17,530.00 | 17,940.00 | 17,940.00 | 0.56% | 648 |
| Sep 22, 2025 | 17,890.00 | 18,110.00 | 17,600.00 | 17,840.00 | 17,840.00 | -0.28% | 749 |
| Sep 19, 2025 | 17,690.00 | 18,110.00 | 17,190.00 | 17,890.00 | 17,890.00 | 1.13% | 1,771 |
| Sep 18, 2025 | 17,870.00 | 18,000.00 | 17,680.00 | 17,690.00 | 17,690.00 | -1.01% | 3,829 |
| Sep 17, 2025 | 17,480.00 | 17,870.00 | 17,120.00 | 17,870.00 | 17,870.00 | 3.24% | 3,680 |
| Sep 16, 2025 | 17,340.00 | 17,430.00 | 17,230.00 | 17,310.00 | 17,310.00 | -1.14% | 1,637 |
| Sep 15, 2025 | 17,700.00 | 17,700.00 | 17,270.00 | 17,510.00 | 17,510.00 | -2.07% | 2,972 |
| Sep 12, 2025 | 17,690.00 | 18,000.00 | 17,690.00 | 17,880.00 | 17,880.00 | 1.07% | 1,598 |
| Sep 11, 2025 | 17,500.00 | 17,800.00 | 17,460.00 | 17,690.00 | 17,690.00 | 1.32% | 4,309 |
| Sep 10, 2025 | 17,150.00 | 17,480.00 | 17,050.00 | 17,460.00 | 17,460.00 | 1.81% | 5,596 |
| Sep 9, 2025 | 17,330.00 | 17,330.00 | 17,140.00 | 17,150.00 | 17,150.00 | -1.04% | 1,195 |
| Sep 8, 2025 | 18,040.00 | 18,040.00 | 17,320.00 | 17,330.00 | 17,330.00 | -3.94% | 1,644 |
| Sep 5, 2025 | 18,040.00 | 18,300.00 | 17,860.00 | 18,040.00 | 18,040.00 | - | 3,358 |
| Sep 4, 2025 | 17,600.00 | 18,050.00 | 17,590.00 | 18,040.00 | 18,040.00 | 2.27% | 2,142 |
| Sep 3, 2025 | 17,320.00 | 17,910.00 | 17,230.00 | 17,640.00 | 17,640.00 | 1.20% | 2,293 |
| Sep 2, 2025 | 17,060.00 | 17,500.00 | 17,020.00 | 17,430.00 | 17,430.00 | 1.28% | 2,881 |
| Sep 1, 2025 | 16,980.00 | 17,260.00 | 16,710.00 | 17,210.00 | 17,210.00 | 0.58% | 3,678 |
| Aug 29, 2025 | 17,460.00 | 17,640.00 | 17,110.00 | 17,110.00 | 17,110.00 | -2.00% | 3,494 |
| Aug 28, 2025 | 17,650.00 | 17,900.00 | 17,300.00 | 17,460.00 | 17,460.00 | -1.08% | 3,639 |
| Aug 27, 2025 | 17,210.00 | 17,650.00 | 16,970.00 | 17,650.00 | 17,650.00 | 2.56% | 1,186 |
| Aug 26, 2025 | 17,160.00 | 17,490.00 | 16,970.00 | 17,210.00 | 17,210.00 | 0.29% | 2,769 |
| Aug 25, 2025 | 17,010.00 | 17,800.00 | 16,950.00 | 17,160.00 | 17,160.00 | 0.94% | 2,165 |
| Aug 22, 2025 | 17,230.00 | 17,230.00 | 16,970.00 | 17,000.00 | 17,000.00 | -1.33% | 3,119 |
| Aug 21, 2025 | 16,980.00 | 17,450.00 | 16,790.00 | 17,230.00 | 17,230.00 | 1.47% | 1,824 |
| Aug 20, 2025 | 16,330.00 | 16,990.00 | 16,090.00 | 16,980.00 | 16,980.00 | 3.98% | 2,798 |
| Aug 19, 2025 | 16,400.00 | 16,710.00 | 16,220.00 | 16,330.00 | 16,330.00 | -0.43% | 3,555 |
| Aug 18, 2025 | 16,810.00 | 17,270.00 | 16,180.00 | 16,400.00 | 16,400.00 | -5.09% | 10,291 |
| Aug 14, 2025 | 17,310.00 | 17,480.00 | 17,260.00 | 17,280.00 | 17,280.00 | -0.17% | 1,054 |
| Aug 13, 2025 | 17,350.00 | 17,350.00 | 17,170.00 | 17,310.00 | 17,310.00 | -0.23% | 1,480 |
| Aug 12, 2025 | 17,200.00 | 17,590.00 | 17,200.00 | 17,350.00 | 17,350.00 | -0.57% | 3,856 |
| Aug 11, 2025 | 17,500.00 | 17,590.00 | 17,300.00 | 17,450.00 | 17,450.00 | -0.29% | 2,198 |
| Aug 8, 2025 | 17,090.00 | 17,570.00 | 17,090.00 | 17,500.00 | 17,500.00 | 2.58% | 1,171 |
| Aug 7, 2025 | 17,250.00 | 17,600.00 | 17,000.00 | 17,060.00 | 17,060.00 | -1.10% | 4,501 |
| Aug 6, 2025 | 17,200.00 | 17,570.00 | 17,200.00 | 17,250.00 | 17,250.00 | 0.29% | 1,354 |
| Aug 5, 2025 | 17,200.00 | 17,280.00 | 17,200.00 | 17,200.00 | 17,200.00 | - | 1,012 |
| Aug 4, 2025 | 17,790.00 | 17,790.00 | 17,200.00 | 17,200.00 | 17,200.00 | -3.32% | 7,159 |
| Aug 1, 2025 | 17,800.00 | 18,080.00 | 17,730.00 | 17,790.00 | 17,790.00 | -0.06% | 1,545 |
| Jul 31, 2025 | 18,210.00 | 18,500.00 | 17,740.00 | 17,800.00 | 17,800.00 | -2.25% | 3,196 |
| Jul 30, 2025 | 18,650.00 | 18,680.00 | 18,120.00 | 18,210.00 | 18,210.00 | -0.22% | 1,775 |
| Jul 29, 2025 | 18,900.00 | 18,900.00 | 18,250.00 | 18,250.00 | 18,250.00 | -3.95% | 2,965 |
| Jul 28, 2025 | 19,310.00 | 19,590.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.01% | 2,280 |
| Jul 25, 2025 | 19,590.00 | 19,650.00 | 19,430.00 | 19,590.00 | 19,590.00 | -0.31% | 1,179 |
| Jul 24, 2025 | 19,400.00 | 19,720.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.46% | 1,489 |
| Jul 23, 2025 | 19,650.00 | 19,780.00 | 19,370.00 | 19,560.00 | 19,560.00 | -0.46% | 2,841 |
| Jul 22, 2025 | 19,550.00 | 19,750.00 | 19,460.00 | 19,650.00 | 19,650.00 | -0.41% | 2,858 |
| Jul 21, 2025 | 19,420.00 | 19,740.00 | 19,170.00 | 19,730.00 | 19,730.00 | 0.82% | 2,861 |
| Jul 18, 2025 | 19,600.00 | 19,840.00 | 19,420.00 | 19,570.00 | 19,570.00 | -0.25% | 2,000 |
| Jul 17, 2025 | 19,640.00 | 19,800.00 | 19,450.00 | 19,620.00 | 19,620.00 | -0.30% | 1,882 |
| Jul 16, 2025 | 19,330.00 | 19,800.00 | 19,330.00 | 19,680.00 | 19,680.00 | 0.56% | 2,561 |
| Jul 15, 2025 | 19,100.00 | 19,590.00 | 19,010.00 | 19,570.00 | 19,570.00 | 1.29% | 2,771 |
| Jul 14, 2025 | 19,150.00 | 19,380.00 | 19,010.00 | 19,320.00 | 19,320.00 | -0.31% | 3,507 |
| Jul 11, 2025 | 19,410.00 | 19,600.00 | 19,180.00 | 19,380.00 | 19,380.00 | -0.15% | 1,830 |