Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 6,400.00
-620.00 (-8.83%)
At close: Jul 28, 2026
Inhwa Precision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6,670.00 | 6,940.00 | 6,320.00 | 6,400.00 | 6,400.00 | -8.83% | 22,741 |
| Jul 27, 2026 | 7,480.00 | 7,480.00 | 6,870.00 | 7,020.00 | 7,020.00 | -3.57% | 15,235 |
| Jul 24, 2026 | 7,550.00 | 7,720.00 | 6,880.00 | 7,280.00 | 7,280.00 | -2.67% | 26,668 |
| Jul 23, 2026 | 7,010.00 | 7,510.00 | 6,620.00 | 7,480.00 | 7,480.00 | 10.32% | 21,770 |
| Jul 22, 2026 | 6,750.00 | 6,990.00 | 6,610.00 | 6,780.00 | 6,780.00 | 2.73% | 23,133 |
| Jul 21, 2026 | 6,210.00 | 6,640.00 | 6,200.00 | 6,600.00 | 6,600.00 | 2.64% | 18,882 |
| Jul 20, 2026 | 6,650.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | -4.03% | 10,186 |
| Jul 16, 2026 | 7,020.00 | 7,020.00 | 6,320.00 | 6,700.00 | 6,700.00 | 1.36% | 20,037 |
| Jul 15, 2026 | 6,100.00 | 6,660.00 | 6,100.00 | 6,610.00 | 6,610.00 | 7.48% | 37,210 |
| Jul 14, 2026 | 6,500.00 | 6,500.00 | 5,800.00 | 6,150.00 | 6,150.00 | -6.39% | 73,934 |
| Jul 13, 2026 | 6,910.00 | 7,040.00 | 6,400.00 | 6,570.00 | 6,570.00 | -6.81% | 27,056 |
| Jul 10, 2026 | 6,390.00 | 7,050.00 | 6,390.00 | 7,050.00 | 7,050.00 | 11.20% | 30,410 |
| Jul 9, 2026 | 6,690.00 | 6,690.00 | 6,200.00 | 6,340.00 | 6,340.00 | -3.65% | 23,314 |
| Jul 8, 2026 | 6,910.00 | 7,040.00 | 6,410.00 | 6,580.00 | 6,580.00 | -5.46% | 21,737 |
| Jul 7, 2026 | 7,350.00 | 7,350.00 | 6,890.00 | 6,960.00 | 6,960.00 | -6.33% | 19,197 |
| Jul 6, 2026 | 7,590.00 | 7,730.00 | 7,260.00 | 7,430.00 | 7,430.00 | -2.11% | 9,248 |
| Jul 3, 2026 | 7,600.00 | 7,820.00 | 7,270.00 | 7,590.00 | 7,590.00 | -1.81% | 14,153 |
| Jul 2, 2026 | 8,130.00 | 8,130.00 | 7,550.00 | 7,730.00 | 7,730.00 | -4.80% | 24,045 |
| Jul 1, 2026 | 7,390.00 | 8,120.00 | 7,390.00 | 8,120.00 | 8,120.00 | 9.14% | 34,686 |
| Jun 30, 2026 | 7,520.00 | 7,720.00 | 7,360.00 | 7,440.00 | 7,440.00 | -1.59% | 9,559 |
| Jun 29, 2026 | 6,890.00 | 7,560.00 | 6,890.00 | 7,560.00 | 7,560.00 | 8.31% | 26,179 |
| Jun 26, 2026 | 7,150.00 | 7,240.00 | 6,790.00 | 6,980.00 | 6,980.00 | -3.32% | 39,967 |
| Jun 25, 2026 | 7,570.00 | 7,670.00 | 7,130.00 | 7,220.00 | 7,220.00 | -4.24% | 38,843 |
| Jun 24, 2026 | 7,520.00 | 7,970.00 | 7,300.00 | 7,540.00 | 7,540.00 | -1.95% | 28,729 |
| Jun 23, 2026 | 8,360.00 | 8,360.00 | 7,680.00 | 7,690.00 | 7,690.00 | -7.90% | 41,903 |
| Jun 22, 2026 | 8,820.00 | 8,820.00 | 8,300.00 | 8,350.00 | 8,350.00 | -4.13% | 11,467 |
| Jun 19, 2026 | 8,880.00 | 8,880.00 | 8,490.00 | 8,710.00 | 8,710.00 | -1.25% | 17,534 |
| Jun 18, 2026 | 9,430.00 | 9,440.00 | 8,820.00 | 8,820.00 | 8,820.00 | -5.57% | 20,300 |
| Jun 17, 2026 | 9,470.00 | 9,620.00 | 9,230.00 | 9,340.00 | 9,340.00 | -0.11% | 28,419 |
| Jun 16, 2026 | 9,400.00 | 9,470.00 | 9,070.00 | 9,350.00 | 9,350.00 | 0.65% | 25,007 |
| Jun 15, 2026 | 9,270.00 | 9,470.00 | 9,020.00 | 9,290.00 | 9,290.00 | 2.99% | 30,439 |
| Jun 12, 2026 | 9,180.00 | 9,290.00 | 8,900.00 | 9,020.00 | 9,020.00 | 3.32% | 23,657 |
| Jun 11, 2026 | 8,500.00 | 8,900.00 | 8,210.00 | 8,730.00 | 8,730.00 | 1.87% | 37,725 |
| Jun 10, 2026 | 8,200.00 | 8,620.00 | 8,180.00 | 8,570.00 | 8,570.00 | 2.02% | 35,910 |
| Jun 9, 2026 | 8,100.00 | 8,690.00 | 8,000.00 | 8,400.00 | 8,400.00 | 1.20% | 23,773 |
| Jun 8, 2026 | 8,590.00 | 8,810.00 | 8,200.00 | 8,300.00 | 8,300.00 | -10.27% | 37,255 |
| Jun 5, 2026 | 9,050.00 | 9,530.00 | 8,990.00 | 9,250.00 | 9,250.00 | -2.22% | 24,280 |
| Jun 4, 2026 | 9,560.00 | 9,770.00 | 9,200.00 | 9,460.00 | 9,460.00 | -0.84% | 30,687 |
| Jun 2, 2026 | 9,610.00 | 9,610.00 | 8,770.00 | 9,540.00 | 9,540.00 | -0.73% | 30,488 |
| Jun 1, 2026 | 9,970.00 | 10,050.00 | 9,270.00 | 9,610.00 | 9,610.00 | -4.66% | 33,825 |
| May 29, 2026 | 10,450.00 | 10,500.00 | 9,900.00 | 10,080.00 | 10,080.00 | -4.45% | 40,021 |
| May 28, 2026 | 10,990.00 | 10,990.00 | 10,000.00 | 10,550.00 | 10,550.00 | -4.70% | 60,834 |
| May 27, 2026 | 12,000.00 | 12,000.00 | 10,890.00 | 11,070.00 | 11,070.00 | -5.38% | 54,312 |
| May 26, 2026 | 11,810.00 | 12,170.00 | 11,580.00 | 11,700.00 | 11,700.00 | -0.76% | 60,690 |
| May 22, 2026 | 11,350.00 | 11,900.00 | 11,210.00 | 11,790.00 | 11,790.00 | 3.88% | 44,335 |
| May 21, 2026 | 11,320.00 | 11,440.00 | 11,070.00 | 11,350.00 | 11,350.00 | 2.07% | 45,594 |
| May 20, 2026 | 11,350.00 | 11,760.00 | 10,960.00 | 11,120.00 | 11,120.00 | -5.44% | 38,734 |
| May 19, 2026 | 11,850.00 | 12,070.00 | 11,120.00 | 11,760.00 | 11,760.00 | 0.77% | 61,165 |
| May 18, 2026 | 11,400.00 | 11,940.00 | 11,010.00 | 11,670.00 | 11,670.00 | -2.91% | 60,405 |
| May 15, 2026 | 12,400.00 | 12,500.00 | 11,910.00 | 12,020.00 | 12,020.00 | -2.75% | 69,581 |