Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea
· Delayed Price · Currency is KRW 44,500
+750 (1.71%)
At close: Feb 27, 2026
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 46,350.00 | 46,350.00 | 43,450.00 | 43,750.00 | 43,750.00 | -3.85% | 10,794 |
| Feb 25, 2026 | 44,300.00 | 45,800.00 | 43,050.00 | 45,500.00 | 45,500.00 | 4.24% | 15,328 |
| Feb 24, 2026 | 44,000.00 | 44,100.00 | 42,050.00 | 43,650.00 | 43,650.00 | 1.51% | 6,509 |
| Feb 23, 2026 | 42,150.00 | 43,200.00 | 41,750.00 | 43,000.00 | 43,000.00 | 2.02% | 7,717 |
| Feb 20, 2026 | 41,750.00 | 42,500.00 | 41,200.00 | 42,150.00 | 42,150.00 | 1.08% | 7,878 |
| Feb 19, 2026 | 41,250.00 | 42,300.00 | 41,200.00 | 41,700.00 | 41,700.00 | 2.08% | 4,792 |
| Feb 13, 2026 | 42,000.00 | 42,000.00 | 40,450.00 | 40,850.00 | 40,850.00 | -1.92% | 5,536 |
| Feb 12, 2026 | 41,600.00 | 42,250.00 | 41,250.00 | 41,650.00 | 41,650.00 | 0.12% | 3,158 |
| Feb 11, 2026 | 42,200.00 | 42,200.00 | 41,350.00 | 41,600.00 | 41,600.00 | 0.48% | 4,520 |
| Feb 10, 2026 | 41,100.00 | 41,950.00 | 40,150.00 | 41,400.00 | 41,400.00 | 0.98% | 7,958 |
| Feb 9, 2026 | 40,600.00 | 41,700.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.61% | 5,420 |
| Feb 6, 2026 | 40,550.00 | 41,000.00 | 39,100.00 | 40,350.00 | 40,350.00 | -2.42% | 8,852 |
| Feb 5, 2026 | 43,100.00 | 43,100.00 | 41,350.00 | 41,350.00 | 41,350.00 | -3.95% | 8,482 |
| Feb 4, 2026 | 42,900.00 | 43,050.00 | 41,750.00 | 43,050.00 | 43,050.00 | 1.77% | 7,342 |
| Feb 3, 2026 | 42,200.00 | 42,500.00 | 40,850.00 | 42,300.00 | 42,300.00 | 2.30% | 6,897 |
| Feb 2, 2026 | 42,950.00 | 43,500.00 | 41,250.00 | 41,350.00 | 41,350.00 | -3.73% | 8,254 |
| Jan 30, 2026 | 43,550.00 | 43,950.00 | 42,550.00 | 42,950.00 | 42,950.00 | -1.26% | 11,112 |
| Jan 29, 2026 | 43,800.00 | 43,800.00 | 42,650.00 | 43,500.00 | 43,500.00 | -0.68% | 12,839 |
| Jan 28, 2026 | 44,000.00 | 44,750.00 | 43,150.00 | 43,800.00 | 43,800.00 | -0.90% | 18,456 |
| Jan 27, 2026 | 44,100.00 | 44,350.00 | 43,300.00 | 44,200.00 | 44,200.00 | 1.49% | 8,214 |
| Jan 26, 2026 | 43,850.00 | 44,700.00 | 43,400.00 | 43,550.00 | 43,550.00 | -0.68% | 9,256 |
| Jan 23, 2026 | 44,100.00 | 45,100.00 | 43,350.00 | 43,850.00 | 43,850.00 | -0.57% | 15,371 |
| Jan 22, 2026 | 46,200.00 | 46,200.00 | 43,700.00 | 44,100.00 | 44,100.00 | -0.68% | 12,867 |
| Jan 21, 2026 | 44,350.00 | 45,750.00 | 43,700.00 | 44,400.00 | 44,400.00 | -2.42% | 13,126 |
| Jan 20, 2026 | 47,500.00 | 47,500.00 | 44,450.00 | 45,500.00 | 45,500.00 | -2.99% | 26,178 |
| Jan 19, 2026 | 46,650.00 | 47,900.00 | 46,200.00 | 46,900.00 | 46,900.00 | 0.21% | 8,788 |
| Jan 16, 2026 | 48,550.00 | 48,600.00 | 46,800.00 | 46,800.00 | 46,800.00 | -4.10% | 10,497 |
| Jan 15, 2026 | 49,000.00 | 50,500.00 | 47,850.00 | 48,800.00 | 48,800.00 | -0.41% | 14,569 |
| Jan 14, 2026 | 52,000.00 | 52,000.00 | 48,950.00 | 49,000.00 | 49,000.00 | -5.77% | 11,936 |
| Jan 13, 2026 | 54,900.00 | 54,900.00 | 50,800.00 | 52,000.00 | 52,000.00 | 0.39% | 6,951 |
| Jan 12, 2026 | 51,700.00 | 53,900.00 | 49,350.00 | 51,800.00 | 51,800.00 | 1.37% | 13,394 |
| Jan 9, 2026 | 49,050.00 | 51,100.00 | 48,350.00 | 51,100.00 | 51,100.00 | 4.50% | 12,632 |
| Jan 8, 2026 | 48,950.00 | 49,800.00 | 47,550.00 | 48,900.00 | 48,900.00 | -0.31% | 9,387 |
| Jan 7, 2026 | 49,000.00 | 50,800.00 | 47,850.00 | 49,050.00 | 49,050.00 | 0.10% | 8,940 |
| Jan 6, 2026 | 48,650.00 | 49,050.00 | 47,900.00 | 49,000.00 | 49,000.00 | 1.14% | 3,898 |
| Jan 5, 2026 | 48,300.00 | 49,200.00 | 47,850.00 | 48,450.00 | 48,450.00 | - | 5,893 |
| Jan 2, 2026 | 46,200.00 | 48,500.00 | 43,400.00 | 48,450.00 | 48,450.00 | 4.87% | 13,897 |
| 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 |
| Oct 20, 2025 | 54,400.00 | 56,000.00 | 54,000.00 | 55,100.00 | 54,292.25 | 1.29% | 9,784 |
| Oct 17, 2025 | 57,400.00 | 58,300.00 | 54,400.00 | 54,400.00 | 53,602.51 | -3.89% | 22,034 |
| Oct 16, 2025 | 57,600.00 | 58,600.00 | 56,200.00 | 56,600.00 | 55,770.26 | -1.39% | 13,134 |
| Oct 15, 2025 | 55,500.00 | 58,300.00 | 54,700.00 | 57,400.00 | 56,558.53 | 4.94% | 14,873 |
| Oct 14, 2025 | 55,900.00 | 58,300.00 | 53,200.00 | 54,700.00 | 53,898.12 | -2.15% | 35,124 |
| Oct 13, 2025 | 55,000.00 | 59,600.00 | 54,000.00 | 55,900.00 | 55,080.52 | 1.45% | 19,558 |
| Oct 10, 2025 | 57,200.00 | 57,200.00 | 54,400.00 | 55,100.00 | 54,292.25 | -2.48% | 22,263 |
| Oct 2, 2025 | 57,100.00 | 57,200.00 | 55,000.00 | 56,500.00 | 55,671.73 | -1.05% | 12,832 |
| Oct 1, 2025 | 55,000.00 | 58,400.00 | 55,000.00 | 57,100.00 | 56,262.93 | 3.25% | 19,352 |
| Sep 30, 2025 | 53,600.00 | 55,400.00 | 53,500.00 | 55,300.00 | 54,489.32 | 3.17% | 9,624 |
| Sep 29, 2025 | 53,500.00 | 55,600.00 | 52,800.00 | 53,600.00 | 52,814.24 | 0.19% | 28,944 |
| Sep 26, 2025 | 55,200.00 | 56,800.00 | 53,000.00 | 53,500.00 | 52,715.71 | -3.78% | 22,110 |
| Sep 25, 2025 | 55,300.00 | 57,500.00 | 54,800.00 | 55,600.00 | 54,784.92 | 0.54% | 18,681 |