Shin Hwa Dynamics Co., Ltd. - 001770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18,140	18,130	18,130	18,380	18,070	824
December 03, 2025	18,040	18,140	18,140	18,180	18,040	911
December 02, 2025	18,000	18,040	18,040	18,060	17,850	1,604
December 01, 2025	17,740	17,820	17,820	17,880	17,590	1,502
November 28, 2025	17,690	17,740	17,740	17,760	17,520	499
November 27, 2025	17,900	17,690	17,690	17,900	17,600	1,050
November 26, 2025	17,770	17,760	17,760	17,770	17,580	813
November 25, 2025	17,650	17,770	17,770	17,890	17,590	423
November 24, 2025	17,700	17,720	17,720	17,720	17,510	519
November 21, 2025	17,790	17,740	17,740	17,790	17,570	270
November 20, 2025	17,590	17,790	17,790	17,790	17,420	613
November 19, 2025	17,500	17,610	17,610	17,640	17,300	496
November 18, 2025	17,320	17,500	17,500	17,500	17,320	1,312
November 17, 2025	17,270	17,530	17,530	17,530	17,210	1,339
November 14, 2025	17,440	17,440	17,440	17,440	17,210	443
November 13, 2025	17,190	17,440	17,440	17,500	17,190	721
November 12, 2025	17,440	17,190	17,190	17,560	17,090	2,411
November 11, 2025	17,530	17,440	17,440	17,770	17,390	251
November 10, 2025	17,260	17,670	17,670	17,710	17,260	504
November 07, 2025	17,350	17,440	17,440	17,720	16,880	756
November 06, 2025	17,480	17,580	17,580	17,640	17,310	1,100
November 05, 2025	17,390	17,490	17,490	17,640	16,850	1,336
November 04, 2025	17,080	17,390	17,390	17,400	17,080	1,849
November 03, 2025	16,980	17,050	17,050	17,390	16,900	4,505
October 31, 2025	17,450	17,090	17,090	17,720	17,020	2,605
October 30, 2025	17,500	17,450	17,450	17,500	17,160	1,986
October 29, 2025	18,070	17,500	17,500	18,230	17,490	4,086
October 28, 2025	18,500	18,230	18,230	18,500	18,130	1,916
October 27, 2025	18,370	18,500	18,500	18,540	18,370	571
October 24, 2025	18,360	18,610	18,610	18,630	18,350	1,147
October 23, 2025	18,570	18,630	18,630	18,790	17,460	2,500
October 22, 2025	18,540	18,570	18,570	18,870	18,350	3,533
October 21, 2025	18,730	18,540	18,540	18,880	18,480	5,984
October 20, 2025	18,350	18,730	18,730	18,730	18,350	1,141
October 17, 2025	18,310	18,580	18,580	18,790	18,310	863
October 16, 2025	18,480	18,500	18,500	18,590	18,350	3,785
October 15, 2025	18,390	18,480	18,480	18,690	18,350	2,524
October 14, 2025	18,780	18,530	18,530	18,840	18,530	1,932
October 13, 2025	18,240	18,490	18,490	18,570	18,240	2,660
October 10, 2025	18,590	18,450	18,450	18,610	18,380	3,504
October 02, 2025	18,560	18,590	18,590	18,860	18,550	4,296
October 01, 2025	18,690	18,560	18,560	18,880	18,530	6,805
September 30, 2025	18,450	18,710	18,710	18,710	18,300	5,986
September 29, 2025	18,140	18,450	18,450	18,470	18,050	4,156
September 26, 2025	18,230	18,140	18,140	18,230	17,670	1,751
September 25, 2025	17,940	18,000	18,000	18,110	17,610	1,709
September 24, 2025	17,760	17,760	17,760	17,890	17,500	1,369
September 23, 2025	17,810	17,940	17,940	18,080	17,530	709
September 22, 2025	17,890	17,840	17,840	18,110	17,600	778
September 19, 2025	17,690	17,890	17,890	18,110	17,190	1,771
September 18, 2025	17,870	17,860	17,860	18,000	17,680	3,829
September 17, 2025	17,480	17,870	17,870	17,870	17,120	3,686
September 16, 2025	17,340	17,310	17,310	17,430	17,230	1,703
September 15, 2025	17,700	17,510	17,510	17,700	17,270	3,142
September 12, 2025	17,690	17,880	17,880	18,000	17,690	1,618
September 11, 2025	17,500	17,690	17,690	17,800	17,460	4,309
September 10, 2025	17,150	17,460	17,460	17,480	17,050	5,622
September 09, 2025	17,330	17,150	17,150	17,330	17,140	1,195
September 08, 2025	18,040	17,330	17,330	18,040	17,320	1,642
September 05, 2025	18,040	18,040	18,040	18,300	17,860	3,372

Shin Hwa Dynamics Co., Ltd. (001770.KS) KSC