Inhwa Precision Co., Ltd (KOSDAQ:101930)
South Korea
· Delayed Price · Currency is KRW 10,400
+380 (3.79%)
At close: Apr 9, 2026
Inhwa Precision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 8,440.00 | 8,440.00 | 8,270.00 | 8,320.00 | 8,320.00 | 0.48% | 22,600 |
| Feb 10, 2026 | 8,220.00 | 8,390.00 | 8,030.00 | 8,280.00 | 8,280.00 | 0.98% | 39,790 |
| Feb 9, 2026 | 8,120.00 | 8,340.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.61% | 27,100 |
| Feb 6, 2026 | 8,110.00 | 8,200.00 | 7,820.00 | 8,070.00 | 8,070.00 | -2.42% | 44,260 |
| Feb 5, 2026 | 8,620.00 | 8,620.00 | 8,270.00 | 8,270.00 | 8,270.00 | -3.95% | 42,410 |
| Feb 4, 2026 | 8,580.00 | 8,610.00 | 8,350.00 | 8,610.00 | 8,610.00 | 1.77% | 36,710 |
| Feb 3, 2026 | 8,440.00 | 8,500.00 | 8,170.00 | 8,460.00 | 8,460.00 | 2.30% | 34,485 |
| Feb 2, 2026 | 8,590.00 | 8,700.00 | 8,250.00 | 8,270.00 | 8,270.00 | -3.73% | 41,270 |
| Jan 30, 2026 | 8,710.00 | 8,790.00 | 8,510.00 | 8,590.00 | 8,590.00 | -1.26% | 55,560 |
| Jan 29, 2026 | 8,760.00 | 8,760.00 | 8,530.00 | 8,700.00 | 8,700.00 | -0.68% | 64,195 |
| Jan 28, 2026 | 8,800.00 | 8,950.00 | 8,630.00 | 8,760.00 | 8,760.00 | -0.90% | 92,280 |
| Jan 27, 2026 | 8,820.00 | 8,870.00 | 8,660.00 | 8,840.00 | 8,840.00 | 1.49% | 41,070 |
| Jan 26, 2026 | 8,770.00 | 8,940.00 | 8,680.00 | 8,710.00 | 8,710.00 | -0.68% | 46,280 |
| Jan 23, 2026 | 8,820.00 | 9,020.00 | 8,670.00 | 8,770.00 | 8,770.00 | -0.57% | 76,855 |
| Jan 22, 2026 | 9,240.00 | 9,240.00 | 8,740.00 | 8,820.00 | 8,820.00 | -0.68% | 64,335 |
| Jan 21, 2026 | 8,870.00 | 9,150.00 | 8,740.00 | 8,880.00 | 8,880.00 | -2.42% | 65,630 |
| Jan 20, 2026 | 9,500.00 | 9,500.00 | 8,890.00 | 9,100.00 | 9,100.00 | -2.99% | 130,890 |
| Jan 19, 2026 | 9,330.00 | 9,580.00 | 9,240.00 | 9,380.00 | 9,380.00 | 0.21% | 43,940 |
| Jan 16, 2026 | 9,710.00 | 9,720.00 | 9,360.00 | 9,360.00 | 9,360.00 | -4.10% | 52,485 |
| Jan 15, 2026 | 9,800.00 | 10,100.00 | 9,570.00 | 9,760.00 | 9,760.00 | -0.41% | 72,845 |
| Jan 14, 2026 | 10,400.00 | 10,400.00 | 9,790.00 | 9,800.00 | 9,800.00 | -5.77% | 59,680 |
| Jan 13, 2026 | 10,980.00 | 10,980.00 | 10,160.00 | 10,400.00 | 10,400.00 | 0.39% | 34,755 |
| Jan 12, 2026 | 10,340.00 | 10,780.00 | 9,870.00 | 10,360.00 | 10,360.00 | 1.37% | 66,970 |
| Jan 9, 2026 | 9,810.00 | 10,220.00 | 9,670.00 | 10,220.00 | 10,220.00 | 4.50% | 63,160 |
| Jan 8, 2026 | 9,790.00 | 9,960.00 | 9,510.00 | 9,780.00 | 9,780.00 | -0.31% | 46,935 |
| Jan 7, 2026 | 9,800.00 | 10,160.00 | 9,570.00 | 9,810.00 | 9,810.00 | 0.10% | 44,700 |
| Jan 6, 2026 | 9,730.00 | 9,810.00 | 9,580.00 | 9,800.00 | 9,800.00 | 1.14% | 19,500 |
| Jan 5, 2026 | 9,660.00 | 9,840.00 | 9,570.00 | 9,690.00 | 9,690.00 | - | 29,465 |
| Jan 2, 2026 | 9,240.00 | 9,700.00 | 8,680.00 | 9,690.00 | 9,690.00 | 4.87% | 69,485 |
| Dec 30, 2025 | 9,260.00 | 9,320.00 | 9,000.00 | 9,240.00 | 9,240.00 | -0.22% | 65,620 |
| Dec 29, 2025 | 9,820.00 | 9,820.00 | 9,260.00 | 9,260.00 | 9,260.00 | -3.04% | 74,265 |
| Dec 26, 2025 | 9,440.00 | 9,700.00 | 9,310.00 | 9,550.00 | 9,450.00 | 1.38% | 135,490 |
| Dec 24, 2025 | 9,590.00 | 9,790.00 | 9,330.00 | 9,420.00 | 9,321.36 | -1.77% | 53,645 |
| Dec 23, 2025 | 9,400.00 | 9,780.00 | 9,370.00 | 9,590.00 | 9,489.58 | 2.02% | 80,795 |
| Dec 22, 2025 | 9,460.00 | 9,790.00 | 9,400.00 | 9,400.00 | 9,301.57 | 0.53% | 26,700 |
| Dec 19, 2025 | 9,180.00 | 9,550.00 | 9,070.00 | 9,350.00 | 9,252.09 | 1.85% | 49,330 |
| Dec 18, 2025 | 9,250.00 | 9,260.00 | 8,680.00 | 9,180.00 | 9,083.87 | -0.76% | 52,835 |
| Dec 17, 2025 | 9,170.00 | 9,420.00 | 9,070.00 | 9,250.00 | 9,153.14 | 0.87% | 49,920 |
| Dec 16, 2025 | 9,410.00 | 9,430.00 | 9,060.00 | 9,170.00 | 9,073.98 | -2.55% | 47,215 |
| Dec 15, 2025 | 9,600.00 | 9,600.00 | 9,310.00 | 9,410.00 | 9,311.47 | -2.79% | 44,715 |
| Dec 12, 2025 | 9,550.00 | 9,790.00 | 9,400.00 | 9,680.00 | 9,578.64 | 1.36% | 58,015 |
| Dec 11, 2025 | 9,660.00 | 9,770.00 | 9,470.00 | 9,550.00 | 9,450.00 | -1.14% | 73,950 |
| Dec 10, 2025 | 9,800.00 | 10,120.00 | 9,220.00 | 9,660.00 | 9,558.85 | -1.93% | 44,290 |
| Dec 9, 2025 | 9,780.00 | 10,140.00 | 9,680.00 | 9,850.00 | 9,746.86 | 0.72% | 64,175 |
| Dec 8, 2025 | 9,760.00 | 9,800.00 | 9,500.00 | 9,780.00 | 9,677.59 | 0.20% | 33,405 |
| Dec 5, 2025 | 9,310.00 | 9,950.00 | 9,200.00 | 9,760.00 | 9,657.80 | 4.83% | 82,075 |
| Dec 4, 2025 | 9,460.00 | 9,640.00 | 9,240.00 | 9,310.00 | 9,212.51 | -2.10% | 57,085 |
| Dec 3, 2025 | 9,520.00 | 9,850.00 | 9,440.00 | 9,510.00 | 9,410.42 | 0.11% | 54,080 |
| Dec 2, 2025 | 9,380.00 | 9,540.00 | 9,330.00 | 9,500.00 | 9,400.52 | 1.28% | 50,490 |
| Dec 1, 2025 | 9,530.00 | 9,630.00 | 9,250.00 | 9,380.00 | 9,281.78 | -1.57% | 66,455 |
| Nov 28, 2025 | 9,720.00 | 9,800.00 | 9,450.00 | 9,530.00 | 9,430.21 | -1.85% | 33,580 |
| Nov 27, 2025 | 9,770.00 | 9,980.00 | 9,710.00 | 9,710.00 | 9,608.32 | -0.61% | 25,120 |
| Nov 26, 2025 | 9,790.00 | 9,790.00 | 9,420.00 | 9,770.00 | 9,667.70 | 2.41% | 27,140 |
| Nov 25, 2025 | 9,610.00 | 9,830.00 | 9,410.00 | 9,540.00 | 9,440.10 | -0.73% | 31,490 |
| Nov 24, 2025 | 9,670.00 | 9,820.00 | 9,350.00 | 9,610.00 | 9,509.37 | 0.31% | 56,320 |
| Nov 21, 2025 | 9,940.00 | 9,960.00 | 9,560.00 | 9,580.00 | 9,479.69 | -4.10% | 54,445 |
| Nov 20, 2025 | 9,810.00 | 10,200.00 | 9,810.00 | 9,990.00 | 9,885.39 | -0.10% | 68,700 |
| Nov 19, 2025 | 9,640.00 | 10,100.00 | 9,360.00 | 10,000.00 | 9,895.29 | 2.88% | 93,080 |
| Nov 18, 2025 | 9,930.00 | 10,240.00 | 9,720.00 | 9,720.00 | 9,618.22 | -3.19% | 110,610 |
| Nov 17, 2025 | 10,060.00 | 10,280.00 | 9,920.00 | 10,040.00 | 9,934.87 | -0.20% | 59,625 |
| Nov 14, 2025 | 9,960.00 | 10,340.00 | 9,910.00 | 10,060.00 | 9,954.66 | -1.57% | 73,500 |
| Nov 13, 2025 | 10,080.00 | 10,300.00 | 9,930.00 | 10,220.00 | 10,112.98 | 1.39% | 55,925 |
| Nov 12, 2025 | 10,160.00 | 10,380.00 | 9,990.00 | 10,080.00 | 9,974.45 | -0.59% | 99,135 |