Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 41,350
-500 (-1.19%)
Last updated: Aug 6, 2025
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 42,900.00 | 49,650.00 | 42,450.00 | 48,250.00 | - | 12.47% | 119,081 |
| Aug 6, 2025 | 41,500.00 | 43,100.00 | 40,550.00 | 42,900.00 | - | 2.51% | 23,737 |
| Aug 5, 2025 | 39,350.00 | 42,650.00 | 39,350.00 | 41,850.00 | - | 6.35% | 42,605 |
| Aug 4, 2025 | 38,650.00 | 39,950.00 | 37,950.00 | 39,350.00 | - | 1.55% | 18,438 |
| Aug 1, 2025 | 38,900.00 | 39,500.00 | 37,100.00 | 38,750.00 | - | -0.39% | 29,405 |
| Jul 31, 2025 | 40,000.00 | 40,050.00 | 38,150.00 | 38,900.00 | - | 1.04% | 33,843 |
| Jul 30, 2025 | 38,700.00 | 39,350.00 | 37,600.00 | 38,500.00 | - | 0.65% | 22,841 |
| Jul 29, 2025 | 38,500.00 | 39,150.00 | 37,800.00 | 38,250.00 | - | -0.65% | 35,734 |
| Jul 28, 2025 | 38,000.00 | 38,950.00 | 37,350.00 | 38,500.00 | - | 3.91% | 50,421 |
| Jul 25, 2025 | 34,850.00 | 37,500.00 | 33,900.00 | 37,050.00 | - | 9.29% | 91,218 |
| Jul 24, 2025 | 33,850.00 | 34,650.00 | 33,750.00 | 33,900.00 | - | 0.15% | 16,375 |
| Jul 23, 2025 | 34,150.00 | 34,700.00 | 33,250.00 | 33,850.00 | - | -1.46% | 14,088 |
| Jul 22, 2025 | 33,400.00 | 35,050.00 | 32,950.00 | 34,350.00 | - | 2.84% | 26,480 |
| Jul 21, 2025 | 32,850.00 | 33,650.00 | 32,850.00 | 33,400.00 | - | 0.91% | 18,670 |
| Jul 18, 2025 | 33,800.00 | 33,850.00 | 33,000.00 | 33,100.00 | - | -1.93% | 11,927 |
| Jul 17, 2025 | 33,350.00 | 33,950.00 | 33,050.00 | 33,750.00 | - | 1.20% | 14,702 |
| Jul 16, 2025 | 33,450.00 | 34,100.00 | 32,800.00 | 33,350.00 | - | -0.15% | 29,585 |
| Jul 15, 2025 | 31,950.00 | 34,850.00 | 31,650.00 | 33,400.00 | - | 4.54% | 27,247 |
| Jul 14, 2025 | 31,950.00 | 32,650.00 | 31,600.00 | 31,950.00 | - | - | 16,372 |
| Jul 11, 2025 | 33,150.00 | 33,150.00 | 31,950.00 | 31,950.00 | - | -1.84% | 24,013 |
| Jul 10, 2025 | 33,750.00 | 33,750.00 | 32,550.00 | 32,550.00 | - | -0.76% | 12,014 |
| Jul 9, 2025 | 32,700.00 | 33,350.00 | 32,500.00 | 32,800.00 | - | 0.31% | 26,496 |
| Jul 8, 2025 | 33,050.00 | 33,950.00 | 32,550.00 | 32,700.00 | - | -0.30% | 19,076 |
| Jul 7, 2025 | 33,150.00 | 33,150.00 | 30,950.00 | 32,800.00 | - | -1.06% | 14,461 |
| Jul 4, 2025 | 36,000.00 | 36,000.00 | 33,100.00 | 33,150.00 | - | -6.36% | 44,161 |
| Jul 3, 2025 | 34,950.00 | 35,950.00 | 34,500.00 | 35,400.00 | - | -0.42% | 28,880 |
| Jul 2, 2025 | 35,700.00 | 35,950.00 | 34,750.00 | 35,550.00 | - | -2.07% | 41,712 |
| Jul 1, 2025 | 36,300.00 | 37,250.00 | 35,650.00 | 36,300.00 | - | 0.41% | 28,254 |
| Jun 30, 2025 | 37,800.00 | 39,600.00 | 35,600.00 | 36,150.00 | - | -4.37% | 67,934 |
| Jun 27, 2025 | 38,550.00 | 38,600.00 | 37,350.00 | 37,800.00 | - | 0.13% | 8,946 |
| Jun 26, 2025 | 36,500.00 | 37,900.00 | 36,050.00 | 37,750.00 | - | 2.58% | 31,167 |
| Jun 25, 2025 | 38,800.00 | 39,200.00 | 36,650.00 | 36,800.00 | - | -3.66% | 24,786 |
| Jun 24, 2025 | 38,400.00 | 38,400.00 | 37,250.00 | 38,200.00 | - | 2.69% | 16,946 |
| Jun 23, 2025 | 38,500.00 | 38,500.00 | 36,900.00 | 37,200.00 | - | -1.98% | 14,970 |
| Jun 20, 2025 | 38,600.00 | 38,600.00 | 37,350.00 | 37,950.00 | - | -0.91% | 15,587 |
| Jun 19, 2025 | 39,150.00 | 41,000.00 | 37,700.00 | 38,300.00 | - | -2.05% | 25,548 |
| Jun 18, 2025 | 39,950.00 | 40,500.00 | 38,700.00 | 39,100.00 | - | -2.13% | 19,383 |
| Jun 17, 2025 | 40,600.00 | 42,150.00 | 39,250.00 | 39,950.00 | - | -1.60% | 23,175 |
| Jun 16, 2025 | 40,000.00 | 41,200.00 | 39,850.00 | 40,600.00 | - | 1.50% | 19,274 |
| Jun 13, 2025 | 40,100.00 | 40,500.00 | 39,100.00 | 40,000.00 | - | -0.25% | 14,539 |
| Jun 12, 2025 | 38,400.00 | 40,450.00 | 38,150.00 | 40,100.00 | - | 4.29% | 24,142 |
| Jun 11, 2025 | 39,500.00 | 39,500.00 | 37,850.00 | 38,450.00 | - | 0.26% | 11,371 |
| Jun 10, 2025 | 38,350.00 | 39,600.00 | 37,550.00 | 38,350.00 | - | 1.86% | 17,272 |
| Jun 9, 2025 | 38,350.00 | 38,850.00 | 37,250.00 | 37,650.00 | - | -2.46% | 20,241 |
| Jun 5, 2025 | 38,100.00 | 39,400.00 | 37,850.00 | 38,600.00 | - | 1.18% | 15,700 |
| Jun 4, 2025 | 38,000.00 | 38,450.00 | 37,200.00 | 38,150.00 | - | 0.93% | 25,323 |
| Jun 2, 2025 | 39,200.00 | 39,300.00 | 37,100.00 | 37,800.00 | - | -2.58% | 20,983 |
| May 30, 2025 | 39,650.00 | 39,850.00 | 38,600.00 | 38,800.00 | - | -2.27% | 9,660 |
| May 29, 2025 | 38,400.00 | 40,650.00 | 38,400.00 | 39,700.00 | - | 2.32% | 13,958 |
| May 28, 2025 | 39,900.00 | 40,150.00 | 38,750.00 | 38,800.00 | - | -1.65% | 12,003 |