Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 53,900
-1,100 (-2.00%)
Last updated: Sep 15, 2025, 2:08 PM KST
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 53,700.00 | 55,200.00 | 53,600.00 | 54,800.00 | 54,800.00 | 1.86% | 9,034 |
| 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 |
| Jul 24, 2025 | 33,850.00 | 34,650.00 | 33,750.00 | 33,900.00 | 33,297.87 | 0.15% | 16,375 |
| Jul 23, 2025 | 34,150.00 | 34,700.00 | 33,250.00 | 33,850.00 | 33,248.76 | -1.46% | 14,088 |
| Jul 22, 2025 | 33,400.00 | 35,050.00 | 32,950.00 | 34,350.00 | 33,739.88 | 2.84% | 26,480 |
| Jul 21, 2025 | 32,850.00 | 33,650.00 | 32,850.00 | 33,400.00 | 32,806.75 | 0.91% | 18,670 |
| Jul 18, 2025 | 33,800.00 | 33,850.00 | 33,000.00 | 33,100.00 | 32,512.08 | -1.93% | 11,927 |
| Jul 17, 2025 | 33,350.00 | 33,950.00 | 33,050.00 | 33,750.00 | 33,150.53 | 1.20% | 14,702 |
| Jul 16, 2025 | 33,450.00 | 34,100.00 | 32,800.00 | 33,350.00 | 32,757.64 | -0.15% | 29,585 |
| Jul 15, 2025 | 31,950.00 | 34,850.00 | 31,650.00 | 33,400.00 | 32,806.75 | 4.54% | 27,247 |
| Jul 14, 2025 | 31,950.00 | 32,650.00 | 31,600.00 | 31,950.00 | 31,382.50 | - | 16,372 |
| Jul 11, 2025 | 33,150.00 | 33,150.00 | 31,950.00 | 31,950.00 | 31,382.50 | -1.84% | 24,013 |
| Jul 10, 2025 | 33,750.00 | 33,750.00 | 32,550.00 | 32,550.00 | 31,971.85 | -0.76% | 12,014 |
| Jul 9, 2025 | 32,700.00 | 33,350.00 | 32,500.00 | 32,800.00 | 32,217.41 | 0.31% | 26,496 |
| Jul 8, 2025 | 33,050.00 | 33,950.00 | 32,550.00 | 32,700.00 | 32,119.18 | -0.30% | 19,076 |