Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 48,800
+2,250 (4.83%)
At close: Dec 5, 2025
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46,550.00 | 49,750.00 | 46,000.00 | 48,800.00 | 48,800.00 | 4.83% | 16,410 |
| Dec 4, 2025 | 47,300.00 | 48,200.00 | 46,200.00 | 46,550.00 | 46,550.00 | -2.10% | 11,417 |
| Dec 3, 2025 | 47,600.00 | 49,250.00 | 47,200.00 | 47,550.00 | 47,550.00 | 0.11% | 10,791 |
| Dec 2, 2025 | 46,900.00 | 47,700.00 | 46,650.00 | 47,500.00 | 47,500.00 | 1.28% | 10,068 |
| Dec 1, 2025 | 47,650.00 | 48,150.00 | 46,250.00 | 46,900.00 | 46,900.00 | -1.57% | 13,279 |
| Nov 28, 2025 | 48,600.00 | 49,000.00 | 47,250.00 | 47,650.00 | 47,650.00 | -1.85% | 6,716 |
| Nov 27, 2025 | 48,850.00 | 49,900.00 | 48,550.00 | 48,550.00 | 48,550.00 | -0.61% | 5,023 |
| Nov 26, 2025 | 48,950.00 | 48,950.00 | 47,100.00 | 48,850.00 | 48,850.00 | 2.41% | 5,419 |
| Nov 25, 2025 | 48,050.00 | 49,150.00 | 47,050.00 | 47,700.00 | 47,700.00 | -0.73% | 6,297 |
| Nov 24, 2025 | 48,350.00 | 49,100.00 | 46,750.00 | 48,050.00 | 48,050.00 | 0.31% | 11,259 |
| Nov 21, 2025 | 49,700.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,900.00 | -4.10% | 10,889 |
| Nov 20, 2025 | 49,050.00 | 51,000.00 | 49,050.00 | 49,950.00 | 49,950.00 | -0.10% | 13,740 |
| Nov 19, 2025 | 48,200.00 | 50,500.00 | 46,800.00 | 50,000.00 | 50,000.00 | 2.88% | 18,616 |
| Nov 18, 2025 | 49,650.00 | 51,200.00 | 48,600.00 | 48,600.00 | 48,600.00 | -3.19% | 22,122 |
| Nov 17, 2025 | 50,300.00 | 51,400.00 | 49,600.00 | 50,200.00 | 50,200.00 | -0.20% | 11,925 |
| Nov 14, 2025 | 49,800.00 | 51,700.00 | 49,550.00 | 50,300.00 | 50,300.00 | -1.57% | 14,700 |
| Nov 13, 2025 | 50,400.00 | 51,500.00 | 49,650.00 | 51,100.00 | 51,100.00 | 1.39% | 11,185 |
| Nov 12, 2025 | 50,800.00 | 51,900.00 | 49,950.00 | 50,400.00 | 50,400.00 | -0.59% | 19,827 |
| Nov 11, 2025 | 52,400.00 | 53,700.00 | 50,300.00 | 50,700.00 | 50,700.00 | -3.24% | 22,519 |
| Nov 10, 2025 | 53,100.00 | 54,400.00 | 51,500.00 | 52,400.00 | 52,400.00 | -2.06% | 32,748 |
| Nov 7, 2025 | 52,500.00 | 54,500.00 | 52,000.00 | 53,500.00 | 53,500.00 | -1.83% | 25,694 |
| Nov 6, 2025 | 55,300.00 | 57,600.00 | 53,700.00 | 54,500.00 | 54,500.00 | -1.45% | 18,722 |
| Nov 5, 2025 | 57,500.00 | 58,700.00 | 53,000.00 | 55,300.00 | 55,300.00 | -5.95% | 27,831 |
| Nov 4, 2025 | 62,100.00 | 62,100.00 | 58,800.00 | 58,800.00 | 58,800.00 | -5.16% | 22,281 |
| Nov 3, 2025 | 61,600.00 | 64,500.00 | 60,400.00 | 62,000.00 | 62,000.00 | 3.51% | 38,672 |
| Oct 31, 2025 | 59,600.00 | 61,500.00 | 55,100.00 | 59,900.00 | 59,900.00 | 0.50% | 33,559 |
| Oct 30, 2025 | 59,400.00 | 62,000.00 | 59,000.00 | 59,600.00 | 59,600.00 | 0.85% | 28,204 |
| Oct 29, 2025 | 59,000.00 | 60,000.00 | 56,600.00 | 59,100.00 | 59,100.00 | 0.17% | 20,312 |
| Oct 28, 2025 | 62,300.00 | 62,300.00 | 58,900.00 | 59,000.00 | 59,000.00 | -5.30% | 28,960 |
| Oct 27, 2025 | 61,000.00 | 64,000.00 | 59,700.00 | 62,300.00 | 62,300.00 | 5.24% | 42,943 |
| Oct 24, 2025 | 60,400.00 | 60,500.00 | 57,400.00 | 59,200.00 | 59,200.00 | 0.68% | 24,792 |
| Oct 23, 2025 | 58,100.00 | 59,400.00 | 57,000.00 | 58,800.00 | 58,800.00 | 0.34% | 21,421 |
| Oct 22, 2025 | 58,000.00 | 59,500.00 | 55,300.00 | 58,600.00 | 58,600.00 | 2.09% | 40,651 |
| Oct 21, 2025 | 55,100.00 | 58,200.00 | 55,000.00 | 57,400.00 | 57,400.00 | 4.17% | 58,575 |
| Oct 20, 2025 | 54,400.00 | 56,000.00 | 54,000.00 | 55,100.00 | 55,100.00 | 1.29% | 9,784 |
| Oct 17, 2025 | 57,400.00 | 58,300.00 | 54,400.00 | 54,400.00 | 54,400.00 | -3.89% | 22,034 |
| Oct 16, 2025 | 57,600.00 | 58,600.00 | 56,200.00 | 56,600.00 | 56,600.00 | -1.39% | 13,134 |
| Oct 15, 2025 | 55,500.00 | 58,300.00 | 54,700.00 | 57,400.00 | 57,400.00 | 4.94% | 14,873 |
| Oct 14, 2025 | 55,900.00 | 58,300.00 | 53,200.00 | 54,700.00 | 54,700.00 | -2.15% | 35,124 |
| Oct 13, 2025 | 55,000.00 | 59,600.00 | 54,000.00 | 55,900.00 | 55,900.00 | 1.45% | 19,558 |
| Oct 10, 2025 | 57,200.00 | 57,200.00 | 54,400.00 | 55,100.00 | 55,100.00 | -2.48% | 22,263 |
| 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 |