Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea · Delayed Price · Currency is KRW 11,120
-640 (-5.44%)
At close: May 20, 2026
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 12,840.00 | 12,840.00 | 12,130.00 | 12,360.00 | 12,360.00 | -4.78% | 48,513 |
| May 13, 2026 | 13,050.00 | 13,180.00 | 12,700.00 | 12,980.00 | 12,980.00 | -0.54% | 34,276 |
| May 12, 2026 | 13,360.00 | 13,650.00 | 12,890.00 | 13,050.00 | 13,050.00 | -1.95% | 104,890 |
| May 11, 2026 | 13,910.00 | 13,910.00 | 13,290.00 | 13,310.00 | 13,310.00 | -5.80% | 114,982 |
| May 8, 2026 | 14,300.00 | 14,550.00 | 13,400.00 | 14,130.00 | 14,130.00 | -5.48% | 140,735 |
| May 7, 2026 | 14,630.00 | 15,060.00 | 13,860.00 | 14,950.00 | 14,950.00 | 4.62% | 169,042 |
| May 6, 2026 | 16,880.00 | 16,880.00 | 14,260.00 | 14,290.00 | 14,290.00 | -5.61% | 431,550 |
| May 4, 2026 | 17,000.00 | 17,000.00 | 14,210.00 | 15,140.00 | 15,140.00 | 11.98% | 522,326 |
| Apr 30, 2026 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 30.00% | 117,544 |
| Apr 9, 2026 | 9,940.00 | 10,740.00 | 9,940.00 | 10,400.00 | 10,400.00 | 3.79% | 76,485 |
| Apr 8, 2026 | 9,960.00 | 10,200.00 | 9,920.00 | 10,020.00 | 10,020.00 | 3.83% | 77,720 |
| Apr 7, 2026 | 9,780.00 | 9,920.00 | 9,200.00 | 9,650.00 | 9,650.00 | -0.31% | 47,460 |
| Apr 6, 2026 | 10,180.00 | 10,180.00 | 9,620.00 | 9,680.00 | 9,680.00 | -3.20% | 51,250 |
| Apr 3, 2026 | 10,060.00 | 10,220.00 | 9,850.00 | 10,000.00 | 10,000.00 | 4.49% | 75,795 |
| Apr 2, 2026 | 9,910.00 | 10,100.00 | 9,520.00 | 9,570.00 | 9,570.00 | -2.64% | 28,195 |
| Apr 1, 2026 | 9,480.00 | 9,840.00 | 9,400.00 | 9,830.00 | 9,830.00 | 6.39% | 36,970 |
| Mar 31, 2026 | 9,320.00 | 9,490.00 | 8,800.00 | 9,240.00 | 9,240.00 | -0.75% | 36,355 |
| Mar 30, 2026 | 9,620.00 | 9,700.00 | 9,290.00 | 9,310.00 | 9,310.00 | -6.05% | 38,215 |
| Mar 27, 2026 | 9,970.00 | 10,100.00 | 9,260.00 | 9,910.00 | 9,910.00 | -2.27% | 59,405 |
| Mar 26, 2026 | 10,420.00 | 10,580.00 | 10,080.00 | 10,140.00 | 10,140.00 | -3.24% | 27,250 |
| Mar 25, 2026 | 10,240.00 | 10,480.00 | 10,020.00 | 10,480.00 | 10,480.00 | 1.75% | 61,400 |
| Mar 24, 2026 | 10,480.00 | 10,480.00 | 9,990.00 | 10,300.00 | 10,300.00 | 3.00% | 32,670 |
| Mar 23, 2026 | 10,220.00 | 10,360.00 | 9,840.00 | 10,000.00 | 10,000.00 | -5.66% | 35,305 |
| Mar 20, 2026 | 10,400.00 | 10,600.00 | 10,140.00 | 10,600.00 | 10,600.00 | 3.72% | 42,970 |
| Mar 19, 2026 | 10,300.00 | 10,400.00 | 10,020.00 | 10,220.00 | 10,220.00 | -0.78% | 27,270 |
| Mar 18, 2026 | 10,400.00 | 10,420.00 | 10,120.00 | 10,300.00 | 10,300.00 | 0.59% | 32,360 |
| Mar 17, 2026 | 10,180.00 | 10,360.00 | 9,800.00 | 10,240.00 | 10,240.00 | 3.43% | 48,940 |
| Mar 16, 2026 | 10,040.00 | 10,240.00 | 9,890.00 | 9,900.00 | 9,900.00 | -1.79% | 32,210 |
| Mar 13, 2026 | 10,080.00 | 10,260.00 | 9,920.00 | 10,080.00 | 10,080.00 | -0.59% | 24,340 |
| Mar 12, 2026 | 9,930.00 | 10,280.00 | 9,620.00 | 10,140.00 | 10,140.00 | 2.11% | 45,880 |
| Mar 11, 2026 | 9,500.00 | 10,020.00 | 9,270.00 | 9,930.00 | 9,930.00 | 6.32% | 101,405 |
| Mar 10, 2026 | 8,970.00 | 9,520.00 | 8,810.00 | 9,340.00 | 9,340.00 | 6.50% | 83,980 |
| Mar 9, 2026 | 8,590.00 | 8,810.00 | 8,200.00 | 8,770.00 | 8,770.00 | -0.11% | 42,810 |
| Mar 6, 2026 | 8,800.00 | 8,860.00 | 8,440.00 | 8,780.00 | 8,780.00 | 0.34% | 33,855 |
| Mar 5, 2026 | 8,580.00 | 8,990.00 | 7,830.00 | 8,750.00 | 8,750.00 | 16.67% | 78,505 |
| Mar 4, 2026 | 8,230.00 | 8,240.00 | 7,020.00 | 7,500.00 | 7,500.00 | -8.98% | 79,395 |
| Mar 3, 2026 | 8,880.00 | 8,890.00 | 8,230.00 | 8,240.00 | 8,240.00 | -7.42% | 51,250 |
| Feb 27, 2026 | 8,750.00 | 9,100.00 | 8,750.00 | 8,900.00 | 8,900.00 | 1.71% | 41,635 |
| Feb 26, 2026 | 9,270.00 | 9,270.00 | 8,690.00 | 8,750.00 | 8,750.00 | -3.85% | 53,970 |
| Feb 25, 2026 | 8,860.00 | 9,160.00 | 8,610.00 | 9,100.00 | 9,100.00 | 4.24% | 76,640 |
| Feb 24, 2026 | 8,800.00 | 8,820.00 | 8,410.00 | 8,730.00 | 8,730.00 | 1.51% | 32,545 |
| Feb 23, 2026 | 8,430.00 | 8,640.00 | 8,350.00 | 8,600.00 | 8,600.00 | 2.02% | 38,585 |
| Feb 20, 2026 | 8,350.00 | 8,500.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.08% | 39,390 |
| Feb 19, 2026 | 8,250.00 | 8,460.00 | 8,240.00 | 8,340.00 | 8,340.00 | 2.08% | 23,960 |
| Feb 13, 2026 | 8,400.00 | 8,400.00 | 8,090.00 | 8,170.00 | 8,170.00 | -1.92% | 27,680 |
| Feb 12, 2026 | 8,320.00 | 8,450.00 | 8,250.00 | 8,330.00 | 8,330.00 | 0.12% | 15,790 |