Shin Hwa Dynamics Co.,Ltd. (KRX:001770)
South Korea
· Delayed Price · Currency is KRW 16,840
-90 (-0.53%)
Apr 29, 2026, 3:30 PM KST
Shin Hwa Dynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,140.00 | 17,140.00 | 16,760.00 | 16,840.00 | 16,840.00 | -0.53% | 3,036 |
| 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% | 3,148 |
| Apr 24, 2026 | 17,050.00 | 17,230.00 | 16,915.00 | 16,980.00 | 16,980.00 | -0.41% | 417 |
| 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% | 2,795 |
| 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% | 1,149 |
| 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% | 2,104 |
| 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% | 3,509 |
| 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% | 709 |
| 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% | 998 |
| 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% | 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 |