Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 5,500.00
-150.00 (-2.65%)
At close: Oct 21, 2026
Inhwa Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 5,540.00 | 5,690.00 | 5,440.00 | 5,500.00 | 5,500.00 | -2.65% | 17,465 |
| Oct 20, 2026 | 5,760.00 | 5,760.00 | 5,590.00 | 5,650.00 | 5,650.00 | -1.74% | 13,915 |
| Oct 19, 2026 | 5,340.00 | 5,760.00 | 5,340.00 | 5,750.00 | 5,750.00 | 2.50% | 55,373 |
| Oct 16, 2026 | 5,520.00 | 5,840.00 | 5,500.00 | 5,610.00 | 5,610.00 | 2.75% | 35,795 |
| Oct 15, 2026 | 5,420.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,460.00 | -3.87% | 15,734 |
| Oct 14, 2026 | 5,530.00 | 5,850.00 | 5,530.00 | 5,680.00 | 5,680.00 | 1.79% | 28,749 |
| Oct 13, 2026 | 5,400.00 | 5,660.00 | 5,290.00 | 5,580.00 | 5,580.00 | -2.11% | 74,450 |
| Oct 12, 2026 | 5,890.00 | 5,920.00 | 5,640.00 | 5,700.00 | 5,700.00 | -4.20% | 70,092 |
| Oct 8, 2026 | 6,170.00 | 6,170.00 | 5,850.00 | 5,950.00 | 5,950.00 | -3.25% | 45,776 |
| Oct 7, 2026 | 6,270.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | -1.60% | 34,629 |
| Oct 6, 2026 | 6,450.00 | 6,450.00 | 6,230.00 | 6,250.00 | 6,250.00 | -3.25% | 62,300 |
| Oct 2, 2026 | 7,000.00 | 7,000.00 | 6,440.00 | 6,460.00 | 6,460.00 | 4.70% | 132,860 |
| Oct 1, 2026 | 6,140.00 | 6,210.00 | 6,020.00 | 6,170.00 | 6,170.00 | -0.32% | 15,920 |
| Sep 30, 2026 | 6,150.00 | 6,350.00 | 6,110.00 | 6,190.00 | 6,190.00 | 0.98% | 10,781 |
| Sep 29, 2026 | 6,260.00 | 6,390.00 | 6,050.00 | 6,130.00 | 6,130.00 | -3.16% | 21,063 |
| Sep 28, 2026 | 6,340.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,330.00 | -0.78% | 9,528 |
| Sep 23, 2026 | 6,470.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | -0.16% | 10,449 |
| Sep 22, 2026 | 6,400.00 | 6,510.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.47% | 8,357 |
| Sep 21, 2026 | 6,410.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,420.00 | -0.62% | 13,469 |
| Sep 18, 2026 | 6,500.00 | 6,560.00 | 6,410.00 | 6,460.00 | 6,460.00 | -0.46% | 9,828 |
| Sep 17, 2026 | 6,440.00 | 6,520.00 | 6,290.00 | 6,490.00 | 6,490.00 | 2.37% | 15,434 |
| Sep 16, 2026 | 6,360.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | -1.09% | 7,636 |
| Sep 15, 2026 | 6,480.00 | 6,480.00 | 6,300.00 | 6,410.00 | 6,410.00 | -1.23% | 6,941 |
| Sep 14, 2026 | 6,520.00 | 6,520.00 | 6,260.00 | 6,490.00 | 6,490.00 | 2.85% | 9,648 |
| Sep 11, 2026 | 6,330.00 | 6,650.00 | 6,250.00 | 6,310.00 | 6,310.00 | -0.47% | 12,394 |
| Sep 10, 2026 | 6,460.00 | 6,460.00 | 6,200.00 | 6,340.00 | 6,340.00 | -1.71% | 14,716 |
| Sep 9, 2026 | 6,440.00 | 6,630.00 | 6,390.00 | 6,450.00 | 6,450.00 | 0.94% | 7,290 |
| Sep 8, 2026 | 6,410.00 | 6,550.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.31% | 13,029 |
| Sep 7, 2026 | 6,410.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | -0.47% | 20,725 |
| Sep 4, 2026 | 6,330.00 | 6,510.00 | 6,330.00 | 6,440.00 | 6,440.00 | 0.63% | 6,136 |
| Sep 3, 2026 | 6,410.00 | 6,640.00 | 6,350.00 | 6,400.00 | 6,400.00 | -0.93% | 12,715 |
| Sep 2, 2026 | 6,570.00 | 6,820.00 | 6,400.00 | 6,460.00 | 6,460.00 | -4.86% | 9,501 |
| Sep 1, 2026 | 6,630.00 | 6,810.00 | 6,630.00 | 6,790.00 | 6,790.00 | 0.30% | 14,271 |
| Aug 31, 2026 | 7,000.00 | 7,030.00 | 6,600.00 | 6,770.00 | 6,770.00 | -1.88% | 8,391 |
| Aug 28, 2026 | 6,900.00 | 7,000.00 | 6,810.00 | 6,900.00 | 6,900.00 | - | 9,657 |
| Aug 27, 2026 | 6,950.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | -0.72% | 7,080 |
| Aug 26, 2026 | 6,990.00 | 7,000.00 | 6,810.00 | 6,950.00 | 6,950.00 | 2.06% | 17,707 |
| Aug 25, 2026 | 6,610.00 | 6,880.00 | 6,500.00 | 6,810.00 | 6,810.00 | - | 17,449 |
| Aug 24, 2026 | 6,630.00 | 6,830.00 | 6,590.00 | 6,810.00 | 6,810.00 | 1.95% | 8,146 |
| Aug 21, 2026 | 6,950.00 | 6,950.00 | 6,550.00 | 6,680.00 | 6,680.00 | -5.11% | 30,341 |
| Aug 20, 2026 | 7,410.00 | 7,410.00 | 6,950.00 | 7,040.00 | 7,040.00 | -2.63% | 36,138 |
| Aug 19, 2026 | 7,560.00 | 7,560.00 | 7,210.00 | 7,230.00 | 7,230.00 | -6.83% | 23,270 |
| Aug 18, 2026 | 8,190.00 | 8,190.00 | 7,670.00 | 7,760.00 | 7,760.00 | -6.28% | 41,642 |
| Aug 14, 2026 | 8,650.00 | 8,740.00 | 8,020.00 | 8,280.00 | 8,280.00 | 6.15% | 159,011 |
| Aug 13, 2026 | 7,560.00 | 7,920.00 | 7,560.00 | 7,800.00 | 7,800.00 | 4.00% | 28,997 |
| Aug 12, 2026 | 7,660.00 | 7,700.00 | 7,430.00 | 7,500.00 | 7,500.00 | -2.85% | 9,529 |
| Aug 11, 2026 | 7,670.00 | 7,920.00 | 7,480.00 | 7,720.00 | 7,720.00 | 1.98% | 30,294 |
| Aug 10, 2026 | 7,190.00 | 7,680.00 | 7,190.00 | 7,570.00 | 7,570.00 | 4.41% | 9,655 |
| Aug 7, 2026 | 7,100.00 | 7,300.00 | 6,870.00 | 7,250.00 | 7,250.00 | 1.40% | 16,391 |
| Aug 6, 2026 | 7,260.00 | 7,570.00 | 6,990.00 | 7,150.00 | 7,150.00 | -3.90% | 10,587 |