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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,750	17,220	17,220	17,750	17,150	7,906
February 19, 2026	17,550	17,750	17,750	17,750	17,500	5,806
February 13, 2026	17,600	17,720	17,720	18,070	17,450	5,466
February 12, 2026	17,610	17,650	17,650	17,700	17,510	4,552
February 11, 2026	17,510	17,610	17,610	18,020	17,510	2,284
February 10, 2026	17,980	17,500	17,500	18,180	17,500	3,575
February 09, 2026	18,120	17,980	17,980	18,120	17,650	1,266
February 06, 2026	18,110	18,120	18,120	18,190	17,610	4,700
February 05, 2026	17,820	18,110	18,110	18,150	17,820	2,848
February 04, 2026	17,760	17,970	17,970	17,990	17,600	1,369
February 03, 2026	17,590	17,760	17,760	17,920	17,580	1,906
February 02, 2026	17,980	17,740	17,740	18,050	17,630	2,033
January 30, 2026	17,870	17,980	17,980	18,040	17,620	2,263
January 29, 2026	17,650	17,980	17,980	18,010	17,600	1,399
January 28, 2026	18,100	17,650	17,650	18,100	17,570	2,555
January 27, 2026	18,080	18,100	18,100	18,100	17,710	1,842
January 26, 2026	18,090	18,080	18,080	18,090	17,910	4,074
January 23, 2026	17,880	18,080	18,080	18,190	17,700	1,968
January 22, 2026	17,900	17,880	17,880	17,900	17,690	1,443
January 21, 2026	17,900	17,840	17,840	17,900	17,620	1,290
January 20, 2026	17,850	17,800	17,800	17,850	17,660	378
January 19, 2026	17,890	17,840	17,840	17,890	17,760	464
January 16, 2026	17,600	17,890	17,890	17,890	17,300	4,112
January 15, 2026	17,730	17,630	17,630	17,730	17,630	1,318
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

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