Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 55,700
-800 (-1.42%)
Last updated: Oct 10, 2025, 1:49 PM KST
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 57,200.00 | 57,200.00 | 54,400.00 | 55,100.00 | 55,100.00 | -2.48% | 22,238 |
| Oct 2, 2025 | 57,100.00 | 57,200.00 | 55,000.00 | 56,500.00 | 56,500.00 | -1.05% | 12,832 |
| Oct 1, 2025 | 55,000.00 | 58,400.00 | 55,000.00 | 57,100.00 | 57,100.00 | 3.25% | 19,352 |
| Sep 30, 2025 | 53,600.00 | 55,400.00 | 53,500.00 | 55,300.00 | 55,300.00 | 3.17% | 9,624 |
| Sep 29, 2025 | 53,500.00 | 55,600.00 | 52,800.00 | 53,600.00 | 53,600.00 | 0.19% | 28,944 |
| Sep 26, 2025 | 55,200.00 | 56,800.00 | 53,000.00 | 53,500.00 | 53,500.00 | -3.78% | 22,110 |
| Sep 25, 2025 | 55,300.00 | 57,500.00 | 54,800.00 | 55,600.00 | 55,600.00 | 0.54% | 18,681 |
| Sep 24, 2025 | 54,700.00 | 56,600.00 | 54,300.00 | 55,300.00 | 55,300.00 | 0.91% | 20,120 |
| Sep 23, 2025 | 56,600.00 | 58,000.00 | 54,500.00 | 54,800.00 | 54,800.00 | -3.18% | 37,391 |
| Sep 22, 2025 | 57,700.00 | 57,700.00 | 55,300.00 | 56,600.00 | 56,600.00 | -1.91% | 23,391 |
| Sep 19, 2025 | 56,200.00 | 61,800.00 | 54,000.00 | 57,700.00 | 57,700.00 | 4.91% | 61,037 |
| Sep 18, 2025 | 53,900.00 | 55,200.00 | 53,500.00 | 55,000.00 | 55,000.00 | 3.97% | 11,732 |
| Sep 17, 2025 | 55,800.00 | 55,800.00 | 52,900.00 | 52,900.00 | 52,900.00 | -3.47% | 9,031 |
| Sep 16, 2025 | 53,700.00 | 55,200.00 | 53,600.00 | 54,800.00 | 54,800.00 | 1.86% | 9,526 |
| Sep 15, 2025 | 54,800.00 | 55,000.00 | 52,500.00 | 53,800.00 | 53,800.00 | -2.18% | 14,602 |
| Sep 12, 2025 | 57,100.00 | 57,100.00 | 54,100.00 | 55,000.00 | 55,000.00 | -3.51% | 20,446 |
| Sep 11, 2025 | 55,700.00 | 57,300.00 | 54,500.00 | 57,000.00 | 57,000.00 | 2.33% | 25,409 |
| Sep 10, 2025 | 54,500.00 | 56,100.00 | 53,900.00 | 55,700.00 | 55,700.00 | 2.20% | 18,128 |
| Sep 9, 2025 | 56,200.00 | 56,200.00 | 54,400.00 | 54,500.00 | 54,500.00 | -0.73% | 25,160 |
| Sep 8, 2025 | 56,300.00 | 56,300.00 | 52,800.00 | 54,900.00 | 54,900.00 | -2.49% | 32,992 |
| Sep 5, 2025 | 56,900.00 | 56,900.00 | 53,900.00 | 56,300.00 | 56,300.00 | -1.92% | 26,482 |
| Sep 4, 2025 | 57,000.00 | 58,800.00 | 55,600.00 | 57,400.00 | 57,400.00 | 1.95% | 78,462 |
| Sep 3, 2025 | 53,300.00 | 57,900.00 | 53,200.00 | 56,300.00 | 55,300.00 | 4.84% | 92,205 |
| Sep 2, 2025 | 55,900.00 | 56,100.00 | 53,300.00 | 53,700.00 | 52,746.18 | -3.42% | 62,351 |
| Sep 1, 2025 | 56,100.00 | 57,200.00 | 51,500.00 | 55,600.00 | 54,612.43 | -1.59% | 104,453 |
| Aug 29, 2025 | 49,650.00 | 59,900.00 | 49,500.00 | 56,500.00 | 55,496.45 | 14.14% | 403,613 |
| Aug 28, 2025 | 47,300.00 | 52,000.00 | 45,450.00 | 49,500.00 | 48,620.78 | 4.65% | 103,909 |
| Aug 27, 2025 | 45,700.00 | 53,800.00 | 45,700.00 | 47,300.00 | 46,459.86 | 3.39% | 136,258 |
| Aug 26, 2025 | 45,400.00 | 46,850.00 | 43,500.00 | 45,750.00 | 44,937.39 | 1.44% | 35,779 |
| Aug 25, 2025 | 43,900.00 | 47,750.00 | 43,200.00 | 45,100.00 | 44,298.93 | 2.73% | 32,197 |
| Aug 22, 2025 | 44,900.00 | 45,400.00 | 43,050.00 | 43,900.00 | 43,120.25 | -2.01% | 25,721 |
| Aug 21, 2025 | 44,500.00 | 44,800.00 | 42,400.00 | 44,800.00 | 44,004.26 | 4.31% | 26,128 |
| Aug 20, 2025 | 41,450.00 | 44,500.00 | 40,350.00 | 42,950.00 | 42,187.12 | 2.51% | 38,766 |
| Aug 19, 2025 | 44,250.00 | 44,300.00 | 41,900.00 | 41,900.00 | 41,155.77 | -4.34% | 21,604 |
| Aug 18, 2025 | 44,600.00 | 45,800.00 | 43,700.00 | 43,800.00 | 43,022.03 | -3.10% | 24,026 |
| Aug 14, 2025 | 45,500.00 | 45,900.00 | 44,400.00 | 45,200.00 | 44,397.16 | -0.11% | 20,567 |
| Aug 13, 2025 | 46,550.00 | 47,500.00 | 44,850.00 | 45,250.00 | 44,446.27 | -2.79% | 32,246 |
| Aug 12, 2025 | 47,800.00 | 49,500.00 | 45,500.00 | 46,550.00 | 45,723.18 | -2.62% | 27,181 |
| Aug 11, 2025 | 49,100.00 | 49,500.00 | 44,400.00 | 47,800.00 | 46,950.98 | -2.65% | 29,716 |
| Aug 8, 2025 | 48,300.00 | 49,900.00 | 47,300.00 | 49,100.00 | 48,227.89 | 1.76% | 42,891 |
| Aug 7, 2025 | 42,900.00 | 49,650.00 | 42,450.00 | 48,250.00 | 47,392.98 | 12.47% | 119,081 |
| Aug 6, 2025 | 41,500.00 | 43,100.00 | 40,550.00 | 42,900.00 | 42,138.01 | 2.51% | 23,737 |
| Aug 5, 2025 | 39,350.00 | 42,650.00 | 39,350.00 | 41,850.00 | 41,106.66 | 6.35% | 42,605 |
| Aug 4, 2025 | 38,650.00 | 39,950.00 | 37,950.00 | 39,350.00 | 38,651.07 | 1.55% | 18,438 |
| Aug 1, 2025 | 38,900.00 | 39,500.00 | 37,100.00 | 38,750.00 | 38,061.72 | -0.39% | 29,405 |
| Jul 31, 2025 | 40,000.00 | 40,050.00 | 38,150.00 | 38,900.00 | 38,209.06 | 1.04% | 33,843 |
| Jul 30, 2025 | 38,700.00 | 39,350.00 | 37,600.00 | 38,500.00 | 37,816.16 | 0.65% | 22,841 |
| Jul 29, 2025 | 38,500.00 | 39,150.00 | 37,800.00 | 38,250.00 | 37,570.60 | -0.65% | 35,734 |
| Jul 28, 2025 | 38,000.00 | 38,950.00 | 37,350.00 | 38,500.00 | 37,816.16 | 3.91% | 50,421 |
| Jul 25, 2025 | 34,850.00 | 37,500.00 | 33,900.00 | 37,050.00 | 36,391.92 | 9.29% | 91,218 |