Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 51,100
-400 (-0.78%)
At close: Mar 19, 2026
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 52,000.00 | 53,000.00 | 50,700.00 | 53,000.00 | 53,000.00 | 3.72% | 8,594 |
| Mar 19, 2026 | 51,500.00 | 52,000.00 | 50,100.00 | 51,100.00 | 51,100.00 | -0.78% | 5,454 |
| Mar 18, 2026 | 52,000.00 | 52,100.00 | 50,600.00 | 51,500.00 | 51,500.00 | 0.59% | 6,472 |
| Mar 17, 2026 | 50,900.00 | 51,800.00 | 49,000.00 | 51,200.00 | 51,200.00 | 3.43% | 9,788 |
| Mar 16, 2026 | 50,200.00 | 51,200.00 | 49,450.00 | 49,500.00 | 49,500.00 | -1.79% | 6,442 |
| Mar 13, 2026 | 50,400.00 | 51,300.00 | 49,600.00 | 50,400.00 | 50,400.00 | -0.59% | 4,868 |
| Mar 12, 2026 | 49,650.00 | 51,400.00 | 48,100.00 | 50,700.00 | 50,700.00 | 2.11% | 9,176 |
| Mar 11, 2026 | 47,500.00 | 50,100.00 | 46,350.00 | 49,650.00 | 49,650.00 | 6.32% | 20,281 |
| Mar 10, 2026 | 44,850.00 | 47,600.00 | 44,050.00 | 46,700.00 | 46,700.00 | 6.50% | 16,796 |
| Mar 9, 2026 | 42,950.00 | 44,050.00 | 41,000.00 | 43,850.00 | 43,850.00 | -0.11% | 8,562 |
| Mar 6, 2026 | 44,000.00 | 44,300.00 | 42,200.00 | 43,900.00 | 43,900.00 | 0.34% | 6,771 |
| Mar 5, 2026 | 42,900.00 | 44,950.00 | 39,150.00 | 43,750.00 | 43,750.00 | 16.67% | 15,701 |
| Mar 4, 2026 | 41,150.00 | 41,200.00 | 35,100.00 | 37,500.00 | 37,500.00 | -8.98% | 15,879 |
| Mar 3, 2026 | 44,400.00 | 44,450.00 | 41,150.00 | 41,200.00 | 41,200.00 | -7.42% | 10,250 |
| Feb 27, 2026 | 43,750.00 | 45,500.00 | 43,750.00 | 44,500.00 | 44,500.00 | 1.71% | 8,327 |
| Feb 26, 2026 | 46,350.00 | 46,350.00 | 43,450.00 | 43,750.00 | 43,750.00 | -3.85% | 10,794 |
| Feb 25, 2026 | 44,300.00 | 45,800.00 | 43,050.00 | 45,500.00 | 45,500.00 | 4.24% | 15,328 |
| Feb 24, 2026 | 44,000.00 | 44,100.00 | 42,050.00 | 43,650.00 | 43,650.00 | 1.51% | 6,509 |
| Feb 23, 2026 | 42,150.00 | 43,200.00 | 41,750.00 | 43,000.00 | 43,000.00 | 2.02% | 7,717 |
| Feb 20, 2026 | 41,750.00 | 42,500.00 | 41,200.00 | 42,150.00 | 42,150.00 | 1.08% | 7,878 |
| Feb 19, 2026 | 41,250.00 | 42,300.00 | 41,200.00 | 41,700.00 | 41,700.00 | 2.08% | 4,792 |
| Feb 13, 2026 | 42,000.00 | 42,000.00 | 40,450.00 | 40,850.00 | 40,850.00 | -1.92% | 5,536 |
| Feb 12, 2026 | 41,600.00 | 42,250.00 | 41,250.00 | 41,650.00 | 41,650.00 | 0.12% | 3,158 |
| Feb 11, 2026 | 42,200.00 | 42,200.00 | 41,350.00 | 41,600.00 | 41,600.00 | 0.48% | 4,520 |
| Feb 10, 2026 | 41,100.00 | 41,950.00 | 40,150.00 | 41,400.00 | 41,400.00 | 0.98% | 7,958 |
| Feb 9, 2026 | 40,600.00 | 41,700.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.61% | 5,420 |
| Feb 6, 2026 | 40,550.00 | 41,000.00 | 39,100.00 | 40,350.00 | 40,350.00 | -2.42% | 8,852 |
| Feb 5, 2026 | 43,100.00 | 43,100.00 | 41,350.00 | 41,350.00 | 41,350.00 | -3.95% | 8,482 |
| Feb 4, 2026 | 42,900.00 | 43,050.00 | 41,750.00 | 43,050.00 | 43,050.00 | 1.77% | 7,342 |
| Feb 3, 2026 | 42,200.00 | 42,500.00 | 40,850.00 | 42,300.00 | 42,300.00 | 2.30% | 6,897 |
| Feb 2, 2026 | 42,950.00 | 43,500.00 | 41,250.00 | 41,350.00 | 41,350.00 | -3.73% | 8,254 |
| Jan 30, 2026 | 43,550.00 | 43,950.00 | 42,550.00 | 42,950.00 | 42,950.00 | -1.26% | 11,112 |
| Jan 29, 2026 | 43,800.00 | 43,800.00 | 42,650.00 | 43,500.00 | 43,500.00 | -0.68% | 12,839 |
| Jan 28, 2026 | 44,000.00 | 44,750.00 | 43,150.00 | 43,800.00 | 43,800.00 | -0.90% | 18,456 |
| Jan 27, 2026 | 44,100.00 | 44,350.00 | 43,300.00 | 44,200.00 | 44,200.00 | 1.49% | 8,214 |
| Jan 26, 2026 | 43,850.00 | 44,700.00 | 43,400.00 | 43,550.00 | 43,550.00 | -0.68% | 9,256 |
| Jan 23, 2026 | 44,100.00 | 45,100.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.57% | 15,371 |
| Jan 22, 2026 | 46,200.00 | 46,200.00 | 43,700.00 | 44,100.00 | 44,100.00 | -0.68% | 12,867 |
| Jan 21, 2026 | 44,350.00 | 45,750.00 | 43,700.00 | 44,400.00 | 44,400.00 | -2.42% | 13,126 |
| Jan 20, 2026 | 47,500.00 | 47,500.00 | 44,450.00 | 45,500.00 | 45,500.00 | -2.99% | 26,178 |
| Jan 19, 2026 | 46,650.00 | 47,900.00 | 46,200.00 | 46,900.00 | 46,900.00 | 0.21% | 8,788 |
| Jan 16, 2026 | 48,550.00 | 48,600.00 | 46,800.00 | 46,800.00 | 46,800.00 | -4.10% | 10,497 |
| Jan 15, 2026 | 49,000.00 | 50,500.00 | 47,850.00 | 48,800.00 | 48,800.00 | -0.41% | 14,569 |
| Jan 14, 2026 | 52,000.00 | 52,000.00 | 48,950.00 | 49,000.00 | 49,000.00 | -5.77% | 11,936 |
| Jan 13, 2026 | 54,900.00 | 54,900.00 | 50,800.00 | 52,000.00 | 52,000.00 | 0.39% | 6,951 |
| Jan 12, 2026 | 51,700.00 | 53,900.00 | 49,350.00 | 51,800.00 | 51,800.00 | 1.37% | 13,394 |
| Jan 9, 2026 | 49,050.00 | 51,100.00 | 48,350.00 | 51,100.00 | 51,100.00 | 4.50% | 12,632 |
| Jan 8, 2026 | 48,950.00 | 49,800.00 | 47,550.00 | 48,900.00 | 48,900.00 | -0.31% | 9,387 |
| Jan 7, 2026 | 49,000.00 | 50,800.00 | 47,850.00 | 49,050.00 | 49,050.00 | 0.10% | 8,940 |
| Jan 6, 2026 | 48,650.00 | 49,050.00 | 47,900.00 | 49,000.00 | 49,000.00 | 1.14% | 3,898 |