Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea
· Delayed Price · Currency is KRW 16,400
-540 (-3.19%)
Mar 9, 2026, 3:30 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,940.00 | 16,940.00 | 16,360.00 | 16,400.00 | 16,400.00 | -3.19% | 985 |
| 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 |
| Mar 4, 2026 | 17,100.00 | 17,100.00 | 16,150.00 | 16,250.00 | 16,250.00 | -5.19% | 7,585 |
| Mar 3, 2026 | 17,610.00 | 17,610.00 | 17,100.00 | 17,140.00 | 17,140.00 | -2.78% | 3,333 |
| Feb 27, 2026 | 17,500.00 | 17,640.00 | 17,410.00 | 17,630.00 | 17,630.00 | -0.06% | 1,780 |
| Feb 26, 2026 | 17,500.00 | 17,670.00 | 17,430.00 | 17,640.00 | 17,640.00 | 0.80% | 915 |
| Feb 25, 2026 | 17,440.00 | 17,610.00 | 17,290.00 | 17,500.00 | 17,500.00 | 0.34% | 4,534 |
| Feb 24, 2026 | 17,230.00 | 17,520.00 | 17,130.00 | 17,440.00 | 17,440.00 | 0.52% | 4,907 |
| Feb 23, 2026 | 17,220.00 | 17,390.00 | 16,900.00 | 17,350.00 | 17,350.00 | 0.75% | 5,477 |
| Feb 20, 2026 | 17,750.00 | 17,750.00 | 17,150.00 | 17,220.00 | 17,220.00 | -2.99% | 7,624 |
| Feb 19, 2026 | 17,550.00 | 17,750.00 | 17,500.00 | 17,750.00 | 17,750.00 | 0.17% | 5,562 |
| Feb 13, 2026 | 17,600.00 | 18,070.00 | 17,450.00 | 17,720.00 | 17,720.00 | 0.40% | 5,673 |
| Feb 12, 2026 | 17,610.00 | 17,700.00 | 17,510.00 | 17,650.00 | 17,650.00 | 0.23% | 4,552 |
| Feb 11, 2026 | 17,510.00 | 18,020.00 | 17,510.00 | 17,610.00 | 17,610.00 | 0.63% | 2,246 |
| Feb 10, 2026 | 17,980.00 | 18,180.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.67% | 3,357 |
| Feb 9, 2026 | 18,120.00 | 18,120.00 | 17,650.00 | 17,980.00 | 17,980.00 | -0.77% | 1,266 |
| Feb 6, 2026 | 18,110.00 | 18,190.00 | 17,610.00 | 18,120.00 | 18,120.00 | 0.06% | 4,700 |
| Feb 5, 2026 | 17,820.00 | 18,150.00 | 17,820.00 | 18,110.00 | 18,110.00 | 0.78% | 2,848 |
| Feb 4, 2026 | 17,760.00 | 17,990.00 | 17,600.00 | 17,970.00 | 17,970.00 | 1.18% | 1,369 |
| Feb 3, 2026 | 17,590.00 | 17,920.00 | 17,580.00 | 17,760.00 | 17,760.00 | 0.11% | 1,804 |
| Feb 2, 2026 | 17,980.00 | 18,050.00 | 17,630.00 | 17,740.00 | 17,740.00 | -1.33% | 2,033 |
| Jan 30, 2026 | 17,870.00 | 18,040.00 | 17,620.00 | 17,980.00 | 17,980.00 | - | 2,150 |
| Jan 29, 2026 | 17,650.00 | 18,010.00 | 17,600.00 | 17,980.00 | 17,980.00 | 1.87% | 1,364 |
| Jan 28, 2026 | 18,100.00 | 18,100.00 | 17,570.00 | 17,650.00 | 17,650.00 | -2.49% | 2,555 |
| Jan 27, 2026 | 18,080.00 | 18,100.00 | 17,710.00 | 18,100.00 | 18,100.00 | 0.11% | 1,842 |
| Jan 26, 2026 | 18,090.00 | 18,090.00 | 17,910.00 | 18,080.00 | 18,080.00 | - | 3,923 |
| Jan 23, 2026 | 17,880.00 | 18,190.00 | 17,700.00 | 18,080.00 | 18,080.00 | 1.12% | 1,968 |
| Jan 22, 2026 | 17,900.00 | 17,900.00 | 17,690.00 | 17,880.00 | 17,880.00 | 0.22% | 1,435 |
| Jan 21, 2026 | 17,900.00 | 17,900.00 | 17,620.00 | 17,840.00 | 17,840.00 | 0.22% | 1,290 |
| Jan 20, 2026 | 17,850.00 | 17,850.00 | 17,660.00 | 17,800.00 | 17,800.00 | -0.22% | 355 |
| Jan 19, 2026 | 17,890.00 | 17,890.00 | 17,760.00 | 17,840.00 | 17,840.00 | -0.28% | 478 |
| Jan 16, 2026 | 17,600.00 | 17,890.00 | 17,300.00 | 17,890.00 | 17,890.00 | 1.47% | 4,112 |
| Jan 15, 2026 | 17,730.00 | 17,730.00 | 17,630.00 | 17,630.00 | 17,630.00 | -1.40% | 1,318 |
| Jan 14, 2026 | 17,590.00 | 17,890.00 | 17,410.00 | 17,880.00 | 17,880.00 | 1.65% | 624 |
| Jan 13, 2026 | 17,640.00 | 17,640.00 | 17,470.00 | 17,590.00 | 17,590.00 | -0.28% | 715 |
| Jan 12, 2026 | 17,760.00 | 17,760.00 | 17,400.00 | 17,640.00 | 17,640.00 | -0.68% | 1,945 |
| Jan 9, 2026 | 17,850.00 | 17,850.00 | 17,620.00 | 17,760.00 | 17,760.00 | -0.50% | 709 |
| Jan 8, 2026 | 17,880.00 | 17,880.00 | 17,600.00 | 17,850.00 | 17,850.00 | -0.78% | 434 |
| Jan 7, 2026 | 17,860.00 | 17,990.00 | 17,600.00 | 17,990.00 | 17,990.00 | -0.06% | 3,758 |
| Jan 6, 2026 | 18,060.00 | 18,130.00 | 17,990.00 | 18,000.00 | 18,000.00 | -0.33% | 449 |
| Jan 5, 2026 | 18,010.00 | 18,200.00 | 17,880.00 | 18,060.00 | 18,060.00 | 0.39% | 1,510 |
| Jan 2, 2026 | 18,150.00 | 18,180.00 | 17,890.00 | 17,990.00 | 17,990.00 | -0.88% | 2,166 |
| Dec 30, 2025 | 18,180.00 | 18,200.00 | 17,990.00 | 18,150.00 | 18,150.00 | -0.17% | 329 |
| Dec 29, 2025 | 18,190.00 | 18,190.00 | 17,970.00 | 18,180.00 | 18,180.00 | -0.11% | 932 |
| Dec 26, 2025 | 18,100.00 | 18,230.00 | 17,810.00 | 18,200.00 | 18,100.00 | 0.05% | 930 |
| Dec 24, 2025 | 18,240.00 | 18,310.00 | 17,670.00 | 18,190.00 | 18,090.05 | -0.16% | 1,506 |
| Dec 23, 2025 | 18,280.00 | 18,280.00 | 18,130.00 | 18,220.00 | 18,119.89 | 0.50% | 712 |
| Dec 22, 2025 | 18,070.00 | 18,280.00 | 17,610.00 | 18,130.00 | 18,030.38 | 0.33% | 3,258 |
| Dec 19, 2025 | 18,060.00 | 18,100.00 | 17,400.00 | 18,070.00 | 17,970.71 | -0.17% | 646 |
| Dec 18, 2025 | 18,100.00 | 18,250.00 | 18,080.00 | 18,100.00 | 18,000.55 | 0.11% | 442 |
| Dec 17, 2025 | 17,770.00 | 18,090.00 | 17,770.00 | 18,080.00 | 17,980.66 | 0.72% | 1,163 |
| Dec 16, 2025 | 18,010.00 | 18,010.00 | 17,840.00 | 17,950.00 | 17,851.37 | 0.11% | 211 |
| Dec 15, 2025 | 17,930.00 | 17,930.00 | 17,870.00 | 17,930.00 | 17,831.48 | - | 422 |
| Dec 12, 2025 | 17,830.00 | 18,040.00 | 17,730.00 | 17,930.00 | 17,831.48 | 0.56% | 589 |
| Dec 11, 2025 | 18,120.00 | 18,120.00 | 17,770.00 | 17,830.00 | 17,732.03 | -1.60% | 400 |
| Dec 10, 2025 | 18,200.00 | 18,200.00 | 17,840.00 | 18,120.00 | 18,020.44 | -0.44% | 1,424 |
| Dec 9, 2025 | 18,190.00 | 18,350.00 | 17,930.00 | 18,200.00 | 18,100.00 | 0.05% | 1,002 |
| Dec 8, 2025 | 18,260.00 | 18,260.00 | 18,140.00 | 18,190.00 | 18,090.05 | -0.38% | 851 |
| Dec 5, 2025 | 18,220.00 | 18,380.00 | 17,610.00 | 18,260.00 | 18,159.67 | 0.72% | 1,080 |
| Dec 4, 2025 | 18,140.00 | 18,380.00 | 18,070.00 | 18,130.00 | 18,030.38 | -0.06% | 833 |
| Dec 3, 2025 | 18,040.00 | 18,180.00 | 18,040.00 | 18,140.00 | 18,040.33 | 0.55% | 911 |
| Dec 2, 2025 | 18,000.00 | 18,060.00 | 17,850.00 | 18,040.00 | 17,940.88 | 1.23% | 1,554 |
| Dec 1, 2025 | 17,740.00 | 17,880.00 | 17,590.00 | 17,820.00 | 17,722.09 | 0.45% | 1,491 |
| Nov 28, 2025 | 17,690.00 | 17,760.00 | 17,520.00 | 17,740.00 | 17,642.53 | 0.28% | 807 |
| Nov 27, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,690.00 | 17,592.80 | -0.39% | 657 |
| Nov 26, 2025 | 17,770.00 | 17,770.00 | 17,580.00 | 17,760.00 | 17,662.42 | -0.06% | 813 |
| Nov 25, 2025 | 17,650.00 | 17,890.00 | 17,590.00 | 17,770.00 | 17,672.36 | 0.28% | 420 |
| Nov 24, 2025 | 17,700.00 | 17,720.00 | 17,510.00 | 17,720.00 | 17,622.64 | -0.11% | 475 |
| Nov 21, 2025 | 17,790.00 | 17,790.00 | 17,570.00 | 17,740.00 | 17,642.53 | -0.28% | 270 |
| Nov 20, 2025 | 17,590.00 | 17,790.00 | 17,420.00 | 17,790.00 | 17,692.25 | 1.02% | 613 |
| Nov 19, 2025 | 17,500.00 | 17,640.00 | 17,300.00 | 17,610.00 | 17,513.24 | 0.63% | 496 |
| Nov 18, 2025 | 17,320.00 | 17,500.00 | 17,320.00 | 17,500.00 | 17,403.85 | -0.17% | 1,282 |
| Nov 17, 2025 | 17,270.00 | 17,530.00 | 17,210.00 | 17,530.00 | 17,433.68 | 0.52% | 1,302 |
| Nov 14, 2025 | 17,440.00 | 17,440.00 | 17,210.00 | 17,440.00 | 17,344.18 | - | 411 |
| Nov 13, 2025 | 17,190.00 | 17,500.00 | 17,190.00 | 17,440.00 | 17,344.18 | 1.45% | 718 |
| Nov 12, 2025 | 17,440.00 | 17,560.00 | 17,090.00 | 17,190.00 | 17,095.55 | -1.43% | 2,411 |
| Nov 11, 2025 | 17,530.00 | 17,770.00 | 17,390.00 | 17,440.00 | 17,344.18 | -1.30% | 251 |
| Nov 10, 2025 | 17,260.00 | 17,710.00 | 17,260.00 | 17,670.00 | 17,572.91 | 1.32% | 460 |
| Nov 7, 2025 | 17,350.00 | 17,720.00 | 16,880.00 | 17,440.00 | 17,344.18 | -0.80% | 613 |
| Nov 6, 2025 | 17,480.00 | 17,640.00 | 17,310.00 | 17,580.00 | 17,483.41 | 0.51% | 1,100 |
| Nov 5, 2025 | 17,390.00 | 17,640.00 | 16,850.00 | 17,490.00 | 17,393.90 | 0.58% | 1,336 |
| Nov 4, 2025 | 17,080.00 | 17,400.00 | 17,080.00 | 17,390.00 | 17,294.45 | 1.99% | 1,779 |
| Nov 3, 2025 | 16,980.00 | 17,390.00 | 16,900.00 | 17,050.00 | 16,956.32 | -0.23% | 4,424 |
| Oct 31, 2025 | 17,450.00 | 17,720.00 | 17,020.00 | 17,090.00 | 16,996.10 | -2.06% | 2,506 |
| Oct 30, 2025 | 17,500.00 | 17,500.00 | 17,160.00 | 17,450.00 | 17,354.12 | -0.29% | 1,986 |
| Oct 29, 2025 | 18,070.00 | 18,230.00 | 17,490.00 | 17,500.00 | 17,403.85 | -4.00% | 4,031 |
| Oct 28, 2025 | 18,500.00 | 18,500.00 | 18,130.00 | 18,230.00 | 18,129.84 | -1.46% | 1,894 |
| Oct 27, 2025 | 18,370.00 | 18,540.00 | 18,370.00 | 18,500.00 | 18,398.35 | -0.59% | 571 |
| Oct 24, 2025 | 18,360.00 | 18,630.00 | 18,350.00 | 18,610.00 | 18,507.75 | -0.11% | 1,070 |
| Oct 23, 2025 | 18,570.00 | 18,790.00 | 17,460.00 | 18,630.00 | 18,527.64 | 0.32% | 2,428 |
| Oct 22, 2025 | 18,540.00 | 18,870.00 | 18,350.00 | 18,570.00 | 18,467.97 | 0.16% | 3,523 |
| Oct 21, 2025 | 18,730.00 | 18,880.00 | 18,480.00 | 18,540.00 | 18,438.13 | -1.01% | 5,927 |
| Oct 20, 2025 | 18,350.00 | 18,730.00 | 18,350.00 | 18,730.00 | 18,627.09 | 0.81% | 1,141 |
| Oct 17, 2025 | 18,310.00 | 18,790.00 | 18,310.00 | 18,580.00 | 18,477.91 | 0.43% | 863 |
| Oct 16, 2025 | 18,480.00 | 18,590.00 | 18,350.00 | 18,500.00 | 18,398.35 | 0.11% | 3,773 |
| Oct 15, 2025 | 18,390.00 | 18,690.00 | 18,350.00 | 18,480.00 | 18,378.46 | -0.27% | 2,524 |
| Oct 14, 2025 | 18,780.00 | 18,840.00 | 18,530.00 | 18,530.00 | 18,428.19 | 0.22% | 1,932 |
| Oct 13, 2025 | 18,240.00 | 18,570.00 | 18,240.00 | 18,490.00 | 18,388.41 | 0.22% | 2,660 |
| Oct 10, 2025 | 18,590.00 | 18,610.00 | 18,380.00 | 18,450.00 | 18,348.63 | -0.75% | 3,504 |