Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 46,300
-750 (-1.59%)
At close: Dec 29, 2025
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 46,300.00 | 46,600.00 | 45,000.00 | 46,200.00 | 46,200.00 | -0.22% | 13,066 |
| Dec 29, 2025 | 49,100.00 | 49,100.00 | 46,300.00 | 46,300.00 | 46,300.00 | -3.04% | 14,853 |
| Dec 26, 2025 | 47,200.00 | 48,500.00 | 46,550.00 | 47,750.00 | 47,050.00 | 1.38% | 27,098 |
| Dec 24, 2025 | 47,950.00 | 48,950.00 | 46,650.00 | 47,100.00 | 46,409.53 | -1.77% | 10,729 |
| Dec 23, 2025 | 47,000.00 | 48,900.00 | 46,850.00 | 47,950.00 | 47,247.07 | 2.02% | 16,159 |
| Dec 22, 2025 | 47,300.00 | 48,950.00 | 47,000.00 | 47,000.00 | 46,310.99 | 0.53% | 5,340 |
| Dec 19, 2025 | 45,900.00 | 47,750.00 | 45,350.00 | 46,750.00 | 46,064.66 | 1.85% | 9,866 |
| Dec 18, 2025 | 46,250.00 | 46,300.00 | 43,400.00 | 45,900.00 | 45,227.12 | -0.76% | 10,567 |
| Dec 17, 2025 | 45,850.00 | 47,100.00 | 45,350.00 | 46,250.00 | 45,571.99 | 0.87% | 9,984 |
| Dec 16, 2025 | 47,050.00 | 47,150.00 | 45,300.00 | 45,850.00 | 45,177.85 | -2.55% | 9,443 |
| Dec 15, 2025 | 48,000.00 | 48,000.00 | 46,550.00 | 47,050.00 | 46,360.26 | -2.79% | 8,943 |
| Dec 12, 2025 | 47,750.00 | 48,950.00 | 47,000.00 | 48,400.00 | 47,690.47 | 1.36% | 11,603 |
| Dec 11, 2025 | 48,300.00 | 48,850.00 | 47,350.00 | 47,750.00 | 47,050.00 | -1.14% | 14,790 |
| Dec 10, 2025 | 49,000.00 | 50,600.00 | 46,100.00 | 48,300.00 | 47,591.94 | -1.93% | 8,858 |
| Dec 9, 2025 | 48,900.00 | 50,700.00 | 48,400.00 | 49,250.00 | 48,528.01 | 0.72% | 12,835 |
| Dec 8, 2025 | 48,800.00 | 49,000.00 | 47,500.00 | 48,900.00 | 48,183.14 | 0.20% | 6,681 |
| Dec 5, 2025 | 46,550.00 | 49,750.00 | 46,000.00 | 48,800.00 | 48,084.61 | 4.83% | 16,415 |
| Dec 4, 2025 | 47,300.00 | 48,200.00 | 46,200.00 | 46,550.00 | 45,867.59 | -2.10% | 11,417 |
| Dec 3, 2025 | 47,600.00 | 49,250.00 | 47,200.00 | 47,550.00 | 46,852.93 | 0.11% | 10,816 |
| Dec 2, 2025 | 46,900.00 | 47,700.00 | 46,650.00 | 47,500.00 | 46,803.66 | 1.28% | 10,098 |
| Dec 1, 2025 | 47,650.00 | 48,150.00 | 46,250.00 | 46,900.00 | 46,212.46 | -1.57% | 13,291 |
| Nov 28, 2025 | 48,600.00 | 49,000.00 | 47,250.00 | 47,650.00 | 46,951.47 | -1.85% | 6,716 |
| Nov 27, 2025 | 48,850.00 | 49,900.00 | 48,550.00 | 48,550.00 | 47,838.27 | -0.61% | 5,024 |
| Nov 26, 2025 | 48,950.00 | 48,950.00 | 47,100.00 | 48,850.00 | 48,133.87 | 2.41% | 5,428 |
| Nov 25, 2025 | 48,050.00 | 49,150.00 | 47,050.00 | 47,700.00 | 47,000.73 | -0.73% | 6,298 |
| Nov 24, 2025 | 48,350.00 | 49,100.00 | 46,750.00 | 48,050.00 | 47,345.60 | 0.31% | 11,264 |
| Nov 21, 2025 | 49,700.00 | 49,800.00 | 47,800.00 | 47,900.00 | 47,197.80 | -4.10% | 10,889 |
| Nov 20, 2025 | 49,050.00 | 51,000.00 | 49,050.00 | 49,950.00 | 49,217.75 | -0.10% | 13,740 |
| Nov 19, 2025 | 48,200.00 | 50,500.00 | 46,800.00 | 50,000.00 | 49,267.02 | 2.88% | 18,616 |
| Nov 18, 2025 | 49,650.00 | 51,200.00 | 48,600.00 | 48,600.00 | 47,887.54 | -3.19% | 22,122 |
| Nov 17, 2025 | 50,300.00 | 51,400.00 | 49,600.00 | 50,200.00 | 49,464.08 | -0.20% | 11,925 |
| Nov 14, 2025 | 49,800.00 | 51,700.00 | 49,550.00 | 50,300.00 | 49,562.62 | -1.57% | 14,700 |
| Nov 13, 2025 | 50,400.00 | 51,500.00 | 49,650.00 | 51,100.00 | 50,350.89 | 1.39% | 11,185 |
| Nov 12, 2025 | 50,800.00 | 51,900.00 | 49,950.00 | 50,400.00 | 49,661.15 | -0.59% | 19,827 |
| Nov 11, 2025 | 52,400.00 | 53,700.00 | 50,300.00 | 50,700.00 | 49,956.75 | -3.24% | 22,519 |
| Nov 10, 2025 | 53,100.00 | 54,400.00 | 51,500.00 | 52,400.00 | 51,631.83 | -2.06% | 32,748 |
| Nov 7, 2025 | 52,500.00 | 54,500.00 | 52,000.00 | 53,500.00 | 52,715.71 | -1.83% | 25,694 |
| Nov 6, 2025 | 55,300.00 | 57,600.00 | 53,700.00 | 54,500.00 | 53,701.05 | -1.45% | 18,722 |
| Nov 5, 2025 | 57,500.00 | 58,700.00 | 53,000.00 | 55,300.00 | 54,489.32 | -5.95% | 27,831 |
| Nov 4, 2025 | 62,100.00 | 62,100.00 | 58,800.00 | 58,800.00 | 57,938.01 | -5.16% | 22,281 |
| Nov 3, 2025 | 61,600.00 | 64,500.00 | 60,400.00 | 62,000.00 | 61,091.10 | 3.51% | 38,672 |
| Oct 31, 2025 | 59,600.00 | 61,500.00 | 55,100.00 | 59,900.00 | 59,021.88 | 0.50% | 33,559 |
| Oct 30, 2025 | 59,400.00 | 62,000.00 | 59,000.00 | 59,600.00 | 58,726.28 | 0.85% | 28,204 |
| Oct 29, 2025 | 59,000.00 | 60,000.00 | 56,600.00 | 59,100.00 | 58,233.61 | 0.17% | 20,312 |
| Oct 28, 2025 | 62,300.00 | 62,300.00 | 58,900.00 | 59,000.00 | 58,135.08 | -5.30% | 28,960 |
| Oct 27, 2025 | 61,000.00 | 64,000.00 | 59,700.00 | 62,300.00 | 61,386.70 | 5.24% | 42,943 |
| Oct 24, 2025 | 60,400.00 | 60,500.00 | 57,400.00 | 59,200.00 | 58,332.15 | 0.68% | 24,792 |
| Oct 23, 2025 | 58,100.00 | 59,400.00 | 57,000.00 | 58,800.00 | 57,938.01 | 0.34% | 21,421 |
| Oct 22, 2025 | 58,000.00 | 59,500.00 | 55,300.00 | 58,600.00 | 57,740.94 | 2.09% | 40,651 |
| Oct 21, 2025 | 55,100.00 | 58,200.00 | 55,000.00 | 57,400.00 | 56,558.53 | 4.17% | 58,575 |