KRX · 001770 · stock
Shin Hwa Dynamics Co.,Ltd. (001770) stock price history
Every KRX trading session of Shin Hwa Dynamics Co.,Ltd. from Jan 4, 2000 to Nov 12, 2026: 6,658 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
001770 adjusted close, 2000 to 2026
- ₩43,502
- All time high, 2022
- ₩18,630
- 52 week high, ₩3,400 low
- 6,658
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
001770 key facts
- Shin Hwa Dynamics Co.,Ltd. (001770) closed at ₩3,925 on Nov 12, 2026 on KRX.
- 001770's all time high close is ₩43,502, set on Oct 14, 2022; its all time low close is ₩2,465 on Apr 17, 2000.
- 001770's 52 week range is ₩3,400 to ₩18,630.
- 001770 returned -76.9% over the year to Nov 12, 2026 and -85.7% over five years.
- Over ten years 001770 returned -87%, -18.8% a year compounded.
- 001770's deepest drawdown was -91.0% from Oct 14, 2022 to Oct 2, 2026.
- DataCedar holds 6,658 daily sessions of 001770 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
001770 price chart, 2000 to 2026
001770 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -44.0% |
| 6 months | -76.5% |
| Year to date | -78.4% |
| 1 year | -76.9% |
| 3 years | -81.2% |
| 5 years | -85.7% |
| 10 years | -87.5% |
| Since Jan 4, 2000 | +18.8% |
| Compound annual growth, 26.9 years | +0.6% |
001770 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩43,502 on Oct 14, 2022
- All time low close
- ₩2,465 on Apr 17, 2000
- 52 week high
- ₩18,630 on Aug 20, 2026
- 52 week low
- ₩3,400 on Oct 2, 2026
- Deepest drawdown
- -91.0% from Oct 14, 2022 to Oct 2, 2026, not yet recovered
- Best single session
- +32.0% on Jul 1, 2004
- Worst single session
- -29.6% on Jun 22, 2026
- Volatility, 1 year annualised
- 116.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2005, +117%
- Worst calendar year
- 2011, -42%
001770 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩18,150 | ₩18,630 | ₩3,400 | ₩3,925 | -78.4% | 5.2M | 207 |
| 2025 | ₩13,490 | ₩19,622 | ₩13,490 | ₩18,150 | +34.5% | 554.7K | 241 |
| 2024 | ₩20,717 | ₩23,123 | ₩12,911 | ₩13,490 | -35.0% | 539.8K | 243 |
| 2023 | ₩31,173 | ₩38,111 | ₩19,447 | ₩20,766 | -33.4% | 1.3M | 243 |
| 2022 | ₩28,936 | ₩47,935 | ₩24,844 | ₩31,173 | +6.8% | 4.9M | 244 |
| 2021 | ₩19,759 | ₩42,091 | ₩19,613 | ₩29,180 | +47.3% | 6.5M | 248 |
| 2020 | ₩20,579 | ₩31,303 | ₩14,492 | ₩19,807 | -4.4% | 3.1M | 248 |
| 2019 | ₩19,568 | ₩32,741 | ₩17,645 | ₩20,724 | +5.9% | 4.2M | 246 |
| 2018 | ₩16,313 | ₩27,125 | ₩15,644 | ₩19,568 | +18.9% | 3.7M | 244 |
| 2017 | ₩25,066 | ₩28,538 | ₩15,791 | ₩16,457 | -33.8% | 1.6M | 241 |
| 2016 | ₩19,794 | ₩45,196 | ₩14,657 | ₩24,876 | +25.7% | 10.7M | 246 |
| 2015 | ₩11,162 | ₩20,842 | ₩10,745 | ₩19,794 | +76.6% | 4M | 249 |
| 2014 | ₩9,657 | ₩14,120 | ₩9,110 | ₩11,208 | +17.2% | 1.9M | 245 |
| 2013 | ₩11,459 | ₩14,829 | ₩8,654 | ₩9,565 | -14.5% | 1.2M | 247 |
| 2012 | ₩10,219 | ₩13,114 | ₩9,473 | ₩11,189 | +10.4% | 1M | 248 |
| 2011 | ₩17,525 | ₩17,525 | ₩7,959 | ₩10,131 | -41.9% | 1.4M | 248 |
| 2010 | ₩13,860 | ₩29,191 | ₩11,592 | ₩17,439 | +24.3% | 6.1M | 250 |
| 2009 | ₩9,213 | ₩22,014 | ₩8,561 | ₩14,028 | +52.3% | 1.4M | 253 |
| 2008 | ₩10,268 | ₩14,591 | ₩6,253 | ₩9,213 | -10.3% | 439.8K | 257 |
| 2007 | ₩10,263 | ₩16,165 | ₩9,135 | ₩10,268 | +0.8% | 1.4M | 246 |
| 2006 | ₩9,405 | ₩10,991 | ₩6,130 | ₩10,188 | +8.3% | 1.7M | 248 |
| 2005 | ₩4,244 | ₩12,854 | ₩4,165 | ₩9,405 | +117.2% | 7.7M | 259 |
| 2004 | ₩3,580 | ₩7,398 | ₩2,778 | ₩4,330 | +20.9% | 13.4M | 251 |
| 2003 | ₩3,545 | ₩4,714 | ₩2,755 | ₩3,580 | +1.0% | 2.9M | 251 |
| 2002 | ₩4,712 | ₩6,148 | ₩2,488 | ₩3,545 | -24.8% | 3.3M | 250 |
| 2001 | ₩5,171 | ₩15,342 | ₩3,591 | ₩4,712 | -8.9% | 10.1M | 255 |
| 2000 | ₩3,160 | ₩7,929 | ₩2,298 | ₩5,171 | n/a | 5.8M | 250 |
001770 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩3,925 | 0.0% |
| October 2026 | ₩3,925 | -8.2% |
| September 2026 | ₩4,275 | -67.7% |
| August 2026 | ₩13,220 | +163.3% |
| July 2026 | ₩5,020 | -22.5% |
| June 2026 | ₩6,480 | -55.2% |
| May 2026 | ₩14,470 | -13.8% |
| April 2026 | ₩16,790 | +0.2% |
| March 2026 | ₩16,750 | -5.0% |
| February 2026 | ₩17,630 | -1.9% |
| January 2026 | ₩17,980 | -0.9% |
| December 2025 | ₩18,150 | +3.4% |
About the 001770 data
Daily bars. 6,658 sessions from Jan 4, 2000 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Oct 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A001770/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
001770 share price history
