Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 6,570.00
+330.00 (5.29%)
At close: Nov 11, 2026
Inhwa Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,250.00 | 6,570.00 | 6,130.00 | 6,570.00 | 6,570.00 | 5.29% | 29,897 |
| Nov 10, 2026 | 5,900.00 | 6,320.00 | 5,900.00 | 6,240.00 | 6,240.00 | 5.76% | 20,481 |
| Nov 9, 2026 | 5,540.00 | 6,030.00 | 5,540.00 | 5,900.00 | 5,900.00 | 3.69% | 34,335 |
| Nov 6, 2026 | 5,600.00 | 6,110.00 | 5,510.00 | 5,690.00 | 5,690.00 | -6.87% | 40,425 |
| Nov 5, 2026 | 6,100.00 | 6,220.00 | 5,820.00 | 6,110.00 | 6,110.00 | -0.65% | 22,571 |
| Nov 4, 2026 | 6,180.00 | 6,320.00 | 5,920.00 | 6,150.00 | 6,150.00 | -0.32% | 25,329 |
| Nov 3, 2026 | 6,310.00 | 6,420.00 | 6,100.00 | 6,170.00 | 6,170.00 | -2.99% | 25,162 |
| Nov 2, 2026 | 6,220.00 | 6,550.00 | 6,170.00 | 6,360.00 | 6,360.00 | 1.11% | 48,649 |
| Oct 30, 2026 | 6,150.00 | 6,470.00 | 6,130.00 | 6,290.00 | 6,290.00 | -1.72% | 43,002 |
| Oct 29, 2026 | 6,750.00 | 6,810.00 | 6,370.00 | 6,400.00 | 6,400.00 | -6.43% | 64,426 |
| Oct 28, 2026 | 6,780.00 | 6,870.00 | 6,530.00 | 6,840.00 | 6,840.00 | 2.24% | 77,334 |
| Oct 27, 2026 | 6,340.00 | 6,740.00 | 6,310.00 | 6,690.00 | 6,690.00 | 5.52% | 84,071 |
| Oct 26, 2026 | 6,440.00 | 6,900.00 | 6,170.00 | 6,340.00 | 6,340.00 | -1.71% | 154,049 |
| Oct 23, 2026 | 5,830.00 | 6,490.00 | 5,720.00 | 6,450.00 | 6,450.00 | 11.02% | 304,162 |
| Oct 22, 2026 | 5,620.00 | 6,180.00 | 5,290.00 | 5,810.00 | 5,810.00 | 5.64% | 75,453 |
| 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 |