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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	17,600	18,040	18,040	18,050	17,590	2,148
September 03, 2025	17,320	17,640	17,640	17,910	17,230	2,293
September 02, 2025	17,060	17,430	17,430	17,500	17,020	2,881
September 01, 2025	16,980	17,210	17,210	17,260	16,710	3,767
August 29, 2025	17,460	17,110	17,110	17,640	17,110	3,494
August 28, 2025	17,650	17,460	17,460	17,900	17,300	3,639
August 27, 2025	17,210	17,650	17,650	17,650	16,970	1,186
August 26, 2025	17,160	17,210	17,210	17,490	16,970	2,769
August 25, 2025	17,010	17,160	17,160	17,800	16,950	2,165
August 22, 2025	17,230	17,000	17,000	17,230	16,970	3,119
August 21, 2025	16,980	17,230	17,230	17,450	16,790	1,824
August 20, 2025	16,330	16,980	16,980	16,990	16,090	2,798
August 19, 2025	16,400	16,330	16,330	16,710	16,220	3,462
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

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