Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 59,900
+300 (0.50%)
At close: Oct 31, 2025
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |