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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	17,590	17,880	17,880	17,890	17,410	624
January 13, 2026	17,640	17,590	17,590	17,640	17,470	715
January 12, 2026	17,760	17,640	17,640	17,760	17,400	1,945
January 09, 2026	17,850	17,760	17,760	17,850	17,620	747
January 08, 2026	17,880	17,850	17,850	17,880	17,600	484
January 07, 2026	17,860	17,990	17,990	17,990	17,600	3,758
January 06, 2026	18,060	18,000	18,000	18,130	17,990	449
January 05, 2026	18,010	18,060	18,060	18,200	17,880	1,510
January 02, 2026	18,150	17,990	17,990	18,180	17,890	2,301
December 30, 2025	18,180	18,150	18,150	18,200	17,990	329
December 29, 2025	18,190	18,180	18,180	18,190	17,970	934
December 26, 2025	18,100	18,200	18,100	18,230	17,810	930
December 24, 2025	18,240	18,190	18,190	18,310	17,670	1,506
December 23, 2025	18,280	18,220	18,220	18,280	18,130	712
December 22, 2025	18,070	18,130	18,130	18,280	17,610	3,283
December 19, 2025	18,060	18,070	18,070	18,100	17,400	688
December 18, 2025	18,100	18,100	18,100	18,250	18,080	442
December 17, 2025	17,770	18,080	18,080	18,090	17,770	1,163
December 16, 2025	18,010	17,950	17,950	18,010	17,840	211
December 15, 2025	17,930	17,930	17,930	17,930	17,870	435
December 12, 2025	17,830	17,930	17,930	18,040	17,730	589
December 11, 2025	18,120	17,830	17,830	18,120	17,770	400
December 10, 2025	18,200	18,120	18,120	18,200	17,840	1,423
December 09, 2025	18,190	18,200	18,200	18,350	17,930	1,013
December 08, 2025	18,260	18,190	18,190	18,260	18,140	832
December 05, 2025	18,220	18,260	18,260	18,380	17,610	1,080
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

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