SHIN HWA DYNAMICS CO.,LTD 001770
KRX · South Korea · Non-Energy Minerals
KRW 3,925.00-75.00 (-1.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,925.00 | -1.88% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,400.00 | 65.63K |
| 2026-10-01 | KRW 4,000.00 | -6.43% | KRW 4,200.00 | KRW 4,200.00 | KRW 3,600.00 | 203.86K |
| 2026-09-30 | KRW 4,275.00 | 0.00% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,275.00 | 0 |
| 2026-09-29 | KRW 4,275.00 | 0.00% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,275.00 | 0 |
| 2026-09-28 | KRW 4,275.00 | 0.00% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,275.00 | 0 |
| 2026-09-23 | KRW 4,275.00 | -9.04% | KRW 4,655.00 | KRW 5,090.00 | KRW 4,200.00 | 150.79K |
| 2026-09-22 | KRW 4,700.00 | -9.62% | KRW 5,250.00 | KRW 5,270.00 | KRW 4,700.00 | 80.82K |
| 2026-09-21 | KRW 5,200.00 | 0.00% | KRW 5,450.00 | KRW 5,790.00 | KRW 4,920.00 | 103.53K |
| 2026-09-18 | KRW 5,200.00 | -0.95% | KRW 5,300.00 | KRW 6,240.00 | KRW 5,000.00 | 211.80K |
| 2026-09-17 | KRW 5,250.00 | -26.47% | KRW 6,990.00 | KRW 7,770.00 | KRW 5,250.00 | 325.13K |
| 2026-09-16 | KRW 7,140.00 | -27.14% | KRW 11,500.00 | KRW 12,460.00 | KRW 7,130.00 | 566.30K |
| 2026-09-15 | KRW 9,800.00 | +29.97% | KRW 7,980.00 | KRW 9,800.00 | KRW 7,980.00 | 45.22K |
| 2026-09-14 | KRW 7,540.00 | -18.49% | KRW 9,150.00 | KRW 9,150.00 | KRW 7,540.00 | 90.45K |
| 2026-09-11 | KRW 9,250.00 | -11.90% | KRW 9,990.00 | KRW 10,150.00 | KRW 9,010.00 | 62.22K |
| 2026-09-10 | KRW 10,500.00 | -19.04% | KRW 13,480.00 | KRW 13,970.00 | KRW 10,050.00 | 129.45K |
| 2026-09-09 | KRW 12,970.00 | -0.77% | KRW 12,600.00 | KRW 13,410.00 | KRW 11,830.00 | 53.44K |
| 2026-09-08 | KRW 13,070.00 | -10.42% | KRW 14,600.00 | KRW 14,600.00 | KRW 13,000.00 | 43.01K |
| 2026-09-07 | KRW 14,590.00 | -7.83% | KRW 15,700.00 | KRW 16,390.00 | KRW 12,860.00 | 56.60K |
| 2026-09-04 | KRW 15,830.00 | +4.83% | KRW 14,940.00 | KRW 16,040.00 | KRW 14,540.00 | 16.40K |
| 2026-09-03 | KRW 15,100.00 | +2.37% | KRW 14,750.00 | KRW 15,590.00 | KRW 13,700.00 | 27.49K |
| 2026-09-02 | KRW 14,750.00 | +5.66% | KRW 13,800.00 | KRW 16,500.00 | KRW 13,500.00 | 64.32K |
| 2026-09-01 | KRW 13,960.00 | +5.60% | KRW 13,850.00 | KRW 14,500.00 | KRW 13,040.00 | 59.86K |
| 2026-08-31 | KRW 13,220.00 | +7.04% | KRW 16,050.00 | KRW 16,050.00 | KRW 13,000.00 | 305.57K |
| 2026-08-28 | KRW 12,350.00 | +30.00% | KRW 9,740.00 | KRW 12,350.00 | KRW 9,740.00 | 75.43K |
| 2026-08-27 | KRW 9,500.00 | -10.29% | KRW 10,400.00 | KRW 11,270.00 | KRW 9,130.00 | 50.02K |
| 2026-08-26 | KRW 10,590.00 | +4.33% | KRW 10,330.00 | KRW 11,880.00 | KRW 10,050.00 | 58.57K |
| 2026-08-25 | KRW 10,150.00 | -9.86% | KRW 11,150.00 | KRW 11,150.00 | KRW 9,750.00 | 41.13K |
| 2026-08-24 | KRW 11,260.00 | -7.48% | KRW 12,800.00 | KRW 13,090.00 | KRW 10,700.00 | 68.01K |
| 2026-08-21 | KRW 12,170.00 | -16.30% | KRW 14,130.00 | KRW 14,130.00 | KRW 11,190.00 | 102.74K |
| 2026-08-20 | KRW 14,540.00 | -11.40% | KRW 15,760.00 | KRW 18,630.00 | KRW 14,250.00 | 294.55K |
| 2026-08-19 | KRW 16,410.00 | +29.93% | KRW 16,410.00 | KRW 16,410.00 | KRW 13,800.00 | 607.38K |
| 2026-08-18 | KRW 12,630.00 | +29.94% | KRW 12,630.00 | KRW 12,630.00 | KRW 12,630.00 | 5.29K |
| 2026-08-14 | KRW 9,720.00 | +29.95% | KRW 9,720.00 | KRW 9,720.00 | KRW 9,720.00 | 8.11K |
| 2026-08-13 | KRW 7,480.00 | +6.70% | KRW 6,960.00 | KRW 7,490.00 | KRW 6,500.00 | 13.89K |
| 2026-08-12 | KRW 7,010.00 | -2.09% | KRW 7,160.00 | KRW 7,170.00 | KRW 6,910.00 | 5.29K |
| 2026-08-11 | KRW 7,160.00 | -6.41% | KRW 7,600.00 | KRW 7,600.00 | KRW 6,850.00 | 8.70K |
| 2026-08-10 | KRW 7,650.00 | +12.33% | KRW 7,100.00 | KRW 7,710.00 | KRW 6,850.00 | 15.55K |
| 2026-08-07 | KRW 6,810.00 | -1.73% | KRW 6,870.00 | KRW 7,400.00 | KRW 6,650.00 | 7.03K |
| 2026-08-06 | KRW 6,930.00 | -0.29% | KRW 6,950.00 | KRW 7,100.00 | KRW 6,460.00 | 15.10K |
| 2026-08-05 | KRW 6,950.00 | +1.76% | KRW 7,920.00 | KRW 8,870.00 | KRW 6,840.00 | 134.20K |
| 2026-08-04 | KRW 6,830.00 | +29.85% | KRW 5,480.00 | KRW 6,830.00 | KRW 5,450.00 | 27.00K |
| 2026-08-03 | KRW 5,260.00 | +4.78% | KRW 5,050.00 | KRW 5,480.00 | KRW 4,800.00 | 7.46K |
| 2026-07-31 | KRW 5,020.00 | -3.46% | KRW 5,450.00 | KRW 5,580.00 | KRW 5,000.00 | 6.81K |
| 2026-07-30 | KRW 5,200.00 | -6.98% | KRW 5,070.00 | KRW 5,590.00 | KRW 5,070.00 | 4.94K |
| 2026-07-29 | KRW 5,590.00 | -5.89% | KRW 5,710.00 | KRW 6,210.00 | KRW 5,000.00 | 8.63K |
| 2026-07-28 | KRW 5,940.00 | -9.31% | KRW 6,110.00 | KRW 6,630.00 | KRW 5,600.00 | 2.24K |
| 2026-07-27 | KRW 6,550.00 | +5.48% | KRW 5,930.00 | KRW 6,790.00 | KRW 5,880.00 | 8.72K |
| 2026-07-24 | KRW 6,210.00 | +1.97% | KRW 6,070.00 | KRW 6,630.00 | KRW 5,970.00 | 5.67K |
| 2026-07-23 | KRW 6,090.00 | -1.77% | KRW 6,650.00 | KRW 6,650.00 | KRW 5,990.00 | 3.51K |
| 2026-07-22 | KRW 6,200.00 | +3.51% | KRW 5,980.00 | KRW 7,340.00 | KRW 5,860.00 | 21.22K |
| 2026-07-21 | KRW 5,990.00 | -6.84% | KRW 6,430.00 | KRW 6,430.00 | KRW 5,960.00 | 5.26K |
| 2026-07-20 | KRW 6,430.00 | -7.75% | KRW 6,970.00 | KRW 6,970.00 | KRW 6,350.00 | 4.76K |
| 2026-07-16 | KRW 6,970.00 | +5.61% | KRW 6,470.00 | KRW 7,590.00 | KRW 6,460.00 | 15.02K |
| 2026-07-15 | KRW 6,600.00 | +2.80% | KRW 6,180.00 | KRW 7,000.00 | KRW 6,180.00 | 14.17K |
| 2026-07-14 | KRW 6,420.00 | -0.47% | KRW 6,520.00 | KRW 6,660.00 | KRW 5,870.00 | 5.38K |
| 2026-07-13 | KRW 6,450.00 | -4.73% | KRW 7,030.00 | KRW 7,030.00 | KRW 6,020.00 | 4.27K |
| 2026-07-10 | KRW 6,770.00 | +6.11% | KRW 6,380.00 | KRW 7,110.00 | KRW 6,190.00 | 5.09K |
| 2026-07-09 | KRW 6,380.00 | -2.30% | KRW 6,680.00 | KRW 7,030.00 | KRW 6,360.00 | 3.26K |
| 2026-07-08 | KRW 6,530.00 | -6.71% | KRW 7,560.00 | KRW 7,560.00 | KRW 6,530.00 | 1.56K |
| 2026-07-07 | KRW 7,000.00 | -4.37% | KRW 7,320.00 | KRW 7,550.00 | KRW 6,840.00 | 5.70K |
| 2026-07-06 | KRW 7,320.00 | +2.81% | KRW 7,410.00 | KRW 7,700.00 | KRW 6,550.00 | 9.36K |
| 2026-07-03 | KRW 7,120.00 | +19.06% | KRW 5,970.00 | KRW 7,340.00 | KRW 5,300.00 | 55.97K |
| 2026-07-02 | KRW 5,980.00 | -1.16% | KRW 6,100.00 | KRW 6,170.00 | KRW 5,780.00 | 16.86K |
| 2026-07-01 | KRW 6,050.00 | -6.64% | KRW 6,480.00 | KRW 7,220.00 | KRW 5,800.00 | 21.05K |
| 2026-06-30 | KRW 6,480.00 | +7.82% | KRW 5,880.00 | KRW 6,500.00 | KRW 5,750.00 | 12.52K |
| 2026-06-29 | KRW 6,010.00 | -0.66% | KRW 5,690.00 | KRW 6,400.00 | KRW 5,370.00 | 23.69K |
| 2026-06-26 | KRW 6,050.00 | 0.00% | KRW 6,050.00 | KRW 6,050.00 | KRW 6,050.00 | 0 |
| 2026-06-25 | KRW 6,050.00 | -28.74% | KRW 8,490.00 | KRW 8,490.00 | KRW 6,010.00 | 90.99K |
| 2026-06-24 | KRW 8,490.00 | +28.05% | KRW 6,630.00 | KRW 8,610.00 | KRW 6,500.00 | 91.45K |
| 2026-06-23 | KRW 6,630.00 | -15.11% | KRW 7,650.00 | KRW 7,650.00 | KRW 6,570.00 | 50.01K |
| 2026-06-22 | KRW 7,810.00 | -29.64% | KRW 10,650.00 | KRW 11,100.00 | KRW 7,770.00 | 179.07K |
| 2026-06-19 | KRW 11,100.00 | -14.94% | KRW 13,040.00 | KRW 13,040.00 | KRW 10,620.00 | 15.81K |
| 2026-06-18 | KRW 13,050.00 | -0.08% | KRW 13,050.00 | KRW 13,060.00 | KRW 12,700.00 | 3.48K |
| 2026-06-17 | KRW 13,060.00 | -0.23% | KRW 13,090.00 | KRW 13,090.00 | KRW 12,820.00 | 3.39K |
| 2026-06-16 | KRW 13,090.00 | -0.30% | KRW 13,130.00 | KRW 13,130.00 | KRW 12,900.00 | 797 |
| 2026-06-15 | KRW 13,130.00 | -3.17% | KRW 13,560.00 | KRW 13,560.00 | KRW 13,120.00 | 1.20K |
| 2026-06-12 | KRW 13,560.00 | +2.03% | KRW 13,600.00 | KRW 13,600.00 | KRW 13,290.00 | 659 |
| 2026-06-11 | KRW 13,290.00 | +3.02% | KRW 12,900.00 | KRW 13,680.00 | KRW 12,850.00 | 2.17K |
| 2026-06-10 | KRW 12,900.00 | -1.23% | KRW 12,920.00 | KRW 12,920.00 | KRW 12,680.00 | 668 |
| 2026-06-09 | KRW 13,060.00 | -0.31% | KRW 13,010.00 | KRW 13,100.00 | KRW 12,990.00 | 462 |
| 2026-06-08 | KRW 13,100.00 | -0.08% | KRW 13,020.00 | KRW 13,110.00 | KRW 12,950.00 | 1.46K |
| 2026-06-05 | KRW 13,110.00 | -1.72% | KRW 13,600.00 | KRW 13,600.00 | KRW 12,950.00 | 619 |
| 2026-06-04 | KRW 13,340.00 | +0.15% | KRW 13,320.00 | KRW 13,550.00 | KRW 13,320.00 | 1.61K |
| 2026-06-02 | KRW 13,320.00 | -3.06% | KRW 13,740.00 | KRW 13,740.00 | KRW 13,130.00 | 2.15K |
| 2026-06-01 | KRW 13,740.00 | -5.04% | KRW 14,220.00 | KRW 14,220.00 | KRW 12,910.00 | 4.58K |
| 2026-05-29 | KRW 14,470.00 | -3.73% | KRW 15,030.00 | KRW 15,030.00 | KRW 14,470.00 | 1.59K |
| 2026-05-28 | KRW 15,030.00 | -0.13% | KRW 15,050.00 | KRW 15,050.00 | KRW 14,990.00 | 668 |
| 2026-05-27 | KRW 15,050.00 | -2.08% | KRW 15,310.00 | KRW 15,370.00 | KRW 15,050.00 | 1.60K |
| 2026-05-26 | KRW 15,370.00 | -1.54% | KRW 15,610.00 | KRW 15,610.00 | KRW 15,370.00 | 678 |
| 2026-05-22 | KRW 15,610.00 | +1.23% | KRW 15,420.00 | KRW 15,660.00 | KRW 15,420.00 | 439 |