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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,810	16,400	16,400	17,270	16,180	10,290
August 14, 2025	17,310	17,280	17,280	17,480	17,260	1,054
August 13, 2025	17,350	17,310	17,310	17,350	17,170	1,480
August 12, 2025	17,200	17,350	17,350	17,590	17,200	4,673
August 11, 2025	17,500	17,450	17,450	17,590	17,300	2,329
August 08, 2025	17,090	17,500	17,500	17,570	17,090	1,195
August 07, 2025	17,250	17,060	17,060	17,600	17,000	4,501
August 06, 2025	17,200	17,250	17,250	17,570	17,200	1,411
August 05, 2025	17,200	17,200	17,200	17,280	17,200	1,012
August 04, 2025	17,790	17,200	17,200	17,790	17,200	7,159
August 01, 2025	17,800	17,790	17,790	18,080	17,730	1,545
July 31, 2025	18,210	17,800	17,800	18,500	17,740	3,196
July 30, 2025	18,650	18,210	18,210	18,680	18,120	1,775
July 29, 2025	18,900	18,250	18,250	18,900	18,250	3,016
July 28, 2025	19,310	19,000	19,000	19,590	19,000	2,349
July 25, 2025	19,590	19,590	19,590	19,650	19,430	1,151
July 24, 2025	19,400	19,650	19,650	19,720	19,400	1,489
July 23, 2025	19,650	19,560	19,560	19,780	19,370	2,841
July 22, 2025	19,550	19,650	19,650	19,750	19,460	2,976
July 21, 2025	19,420	19,730	19,730	19,740	19,170	2,861
July 18, 2025	19,600	19,570	19,570	19,840	19,420	2,000
July 17, 2025	19,640	19,620	19,620	19,800	19,450	1,882
July 16, 2025	19,330	19,680	19,680	19,800	19,330	2,561
July 15, 2025	19,100	19,570	19,570	19,590	19,010	2,771
July 14, 2025	19,150	19,320	19,320	19,380	19,010	3,660
July 11, 2025	19,410	19,380	19,380	19,600	19,180	1,830
July 10, 2025	19,430	19,410	19,410	19,640	19,260	2,363
July 09, 2025	19,300	19,430	19,430	19,600	19,250	3,369
July 08, 2025	18,710	19,300	19,300	19,340	18,710	6,843
July 07, 2025	18,380	19,340	19,340	19,340	18,380	6,969
July 04, 2025	18,380	18,440	18,440	18,630	18,280	3,446
July 03, 2025	18,220	18,400	18,400	18,400	18,070	6,550
July 02, 2025	18,060	18,220	18,220	18,240	17,880	4,802
July 01, 2025	17,690	18,060	18,060	18,300	17,690	4,612
June 30, 2025	18,010	17,690	17,690	18,010	17,660	2,964
June 27, 2025	18,080	18,010	18,010	18,080	17,910	2,010
June 26, 2025	18,080	18,240	18,240	18,320	17,920	2,334
June 25, 2025	18,200	18,080	18,080	18,200	17,930	1,182
June 24, 2025	17,940	17,920	17,920	18,290	17,800	3,679
June 23, 2025	18,220	17,940	17,940	18,230	17,910	3,383
June 20, 2025	17,970	18,230	18,230	18,260	17,760	3,159
June 19, 2025	17,960	17,970	17,970	18,100	17,960	2,381
June 18, 2025	17,990	17,960	17,960	18,130	17,830	2,147
June 17, 2025	18,000	17,990	17,990	18,290	17,890	3,219
June 16, 2025	17,890	18,000	18,000	18,100	17,560	3,466
June 13, 2025	18,000	17,890	17,890	18,230	17,560	3,033
June 12, 2025	18,000	18,140	18,140	18,240	18,000	1,977
June 11, 2025	17,680	18,000	18,000	18,000	17,680	1,630
June 10, 2025	17,750	17,680	17,680	17,750	17,660	1,392
June 09, 2025	17,460	17,750	17,750	17,770	17,460	3,158
June 05, 2025	17,220	17,600	17,600	17,650	17,220	2,365
June 04, 2025	17,220	17,220	17,220	17,300	17,130	3,177
June 02, 2025	16,840	17,220	17,220	17,250	16,840	5,643
May 30, 2025	16,680	16,840	16,840	16,860	16,510	3,335
May 29, 2025	16,200	16,680	16,680	16,870	16,040	3,480
May 28, 2025	16,070	16,200	16,200	16,200	16,030	4,043
May 27, 2025	16,060	16,200	16,200	16,290	16,040	3,673
May 26, 2025	15,800	16,100	16,100	16,100	15,740	4,718
May 23, 2025	15,850	15,800	15,800	15,930	15,670	3,485
May 22, 2025	15,900	15,850	15,850	15,900	15,800	2,825

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