Inhwa Precision Co., Ltd 101930
KRX · South Korea · Producer Manufacturing
KRW 6,480.00+310.00 (+5.02%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,500.00 | +5.35% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,440.00 | 106.02K |
| 2026-10-01 | KRW 6,170.00 | -0.32% | KRW 6,140.00 | KRW 6,210.00 | KRW 6,020.00 | 23.24K |
| 2026-09-30 | KRW 6,190.00 | +0.98% | KRW 6,150.00 | KRW 6,350.00 | KRW 6,110.00 | 10.81K |
| 2026-09-29 | KRW 6,130.00 | -3.16% | KRW 6,260.00 | KRW 6,390.00 | KRW 6,050.00 | 21.40K |
| 2026-09-28 | KRW 6,330.00 | -0.78% | KRW 6,340.00 | KRW 6,410.00 | KRW 6,300.00 | 10.99K |
| 2026-09-23 | KRW 6,380.00 | -0.16% | KRW 6,470.00 | KRW 6,470.00 | KRW 6,270.00 | 11.98K |
| 2026-09-22 | KRW 6,390.00 | -0.47% | KRW 6,400.00 | KRW 6,510.00 | KRW 6,340.00 | 9.35K |
| 2026-09-21 | KRW 6,420.00 | -0.62% | KRW 6,410.00 | KRW 6,480.00 | KRW 6,320.00 | 14.21K |
| 2026-09-18 | KRW 6,460.00 | -0.46% | KRW 6,500.00 | KRW 6,560.00 | KRW 6,410.00 | 10.56K |
| 2026-09-17 | KRW 6,490.00 | +2.37% | KRW 6,440.00 | KRW 6,520.00 | KRW 6,290.00 | 15.43K |
| 2026-09-16 | KRW 6,340.00 | -1.09% | KRW 6,360.00 | KRW 6,400.00 | KRW 6,250.00 | 7.91K |
| 2026-09-15 | KRW 6,410.00 | -1.23% | KRW 6,480.00 | KRW 6,480.00 | KRW 6,300.00 | 7.12K |
| 2026-09-14 | KRW 6,490.00 | +2.85% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,260.00 | 10.00K |
| 2026-09-11 | KRW 6,310.00 | -0.47% | KRW 6,330.00 | KRW 6,650.00 | KRW 6,250.00 | 12.39K |
| 2026-09-10 | KRW 6,340.00 | -1.71% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,200.00 | 14.72K |
| 2026-09-09 | KRW 6,450.00 | +0.94% | KRW 6,440.00 | KRW 6,630.00 | KRW 6,390.00 | 7.29K |
| 2026-09-08 | KRW 6,390.00 | -0.31% | KRW 6,410.00 | KRW 6,550.00 | KRW 6,300.00 | 13.03K |
| 2026-09-07 | KRW 6,410.00 | -0.47% | KRW 6,410.00 | KRW 6,500.00 | KRW 6,320.00 | 20.73K |
| 2026-09-04 | KRW 6,440.00 | +0.63% | KRW 6,330.00 | KRW 6,510.00 | KRW 6,330.00 | 6.14K |
| 2026-09-03 | KRW 6,400.00 | -0.93% | KRW 6,410.00 | KRW 6,640.00 | KRW 6,350.00 | 12.72K |
| 2026-09-02 | KRW 6,460.00 | -4.86% | KRW 6,570.00 | KRW 6,820.00 | KRW 6,400.00 | 9.50K |
| 2026-09-01 | KRW 6,790.00 | +0.30% | KRW 6,630.00 | KRW 6,810.00 | KRW 6,630.00 | 14.27K |
| 2026-08-31 | KRW 6,770.00 | -1.88% | KRW 7,000.00 | KRW 7,030.00 | KRW 6,600.00 | 8.39K |
| 2026-08-28 | KRW 6,900.00 | 0.00% | KRW 6,900.00 | KRW 7,000.00 | KRW 6,810.00 | 9.66K |
| 2026-08-27 | KRW 6,900.00 | -0.72% | KRW 6,950.00 | KRW 7,030.00 | KRW 6,800.00 | 7.08K |
| 2026-08-26 | KRW 6,950.00 | +2.06% | KRW 6,990.00 | KRW 7,000.00 | KRW 6,810.00 | 17.71K |
| 2026-08-25 | KRW 6,810.00 | 0.00% | KRW 6,610.00 | KRW 6,880.00 | KRW 6,500.00 | 17.45K |
| 2026-08-24 | KRW 6,810.00 | +1.95% | KRW 6,630.00 | KRW 6,830.00 | KRW 6,590.00 | 8.15K |
| 2026-08-21 | KRW 6,680.00 | -5.11% | KRW 6,950.00 | KRW 6,950.00 | KRW 6,550.00 | 30.34K |
| 2026-08-20 | KRW 7,040.00 | -2.63% | KRW 7,410.00 | KRW 7,410.00 | KRW 6,950.00 | 36.14K |
| 2026-08-19 | KRW 7,230.00 | -6.83% | KRW 7,560.00 | KRW 7,560.00 | KRW 7,210.00 | 23.27K |
| 2026-08-18 | KRW 7,760.00 | -6.28% | KRW 8,190.00 | KRW 8,190.00 | KRW 7,670.00 | 41.64K |
| 2026-08-14 | KRW 8,280.00 | +6.15% | KRW 8,650.00 | KRW 8,740.00 | KRW 8,020.00 | 159.01K |
| 2026-08-13 | KRW 7,800.00 | +4.00% | KRW 7,560.00 | KRW 7,920.00 | KRW 7,560.00 | 29.00K |
| 2026-08-12 | KRW 7,500.00 | -2.85% | KRW 7,660.00 | KRW 7,700.00 | KRW 7,430.00 | 9.53K |
| 2026-08-11 | KRW 7,720.00 | +1.98% | KRW 7,670.00 | KRW 7,920.00 | KRW 7,480.00 | 30.29K |
| 2026-08-10 | KRW 7,570.00 | +4.41% | KRW 7,190.00 | KRW 7,680.00 | KRW 7,190.00 | 9.66K |
| 2026-08-07 | KRW 7,250.00 | +1.40% | KRW 7,100.00 | KRW 7,300.00 | KRW 6,870.00 | 16.39K |
| 2026-08-06 | KRW 7,150.00 | -3.90% | KRW 7,260.00 | KRW 7,570.00 | KRW 6,990.00 | 10.59K |
| 2026-08-05 | KRW 7,440.00 | +9.57% | KRW 6,760.00 | KRW 7,450.00 | KRW 6,760.00 | 17.95K |
| 2026-08-04 | KRW 6,790.00 | +5.76% | KRW 6,580.00 | KRW 6,850.00 | KRW 6,470.00 | 19.13K |
| 2026-08-03 | KRW 6,420.00 | -1.38% | KRW 6,710.00 | KRW 6,840.00 | KRW 6,260.00 | 7.24K |
| 2026-07-31 | KRW 6,510.00 | +11.09% | KRW 6,070.00 | KRW 6,510.00 | KRW 6,000.00 | 20.83K |
| 2026-07-30 | KRW 5,860.00 | -2.66% | KRW 5,620.00 | KRW 6,180.00 | KRW 5,620.00 | 24.52K |
| 2026-07-29 | KRW 6,020.00 | -5.94% | KRW 6,400.00 | KRW 6,570.00 | KRW 5,480.00 | 42.58K |
| 2026-07-28 | KRW 6,400.00 | -8.83% | KRW 6,670.00 | KRW 6,940.00 | KRW 6,320.00 | 22.74K |
| 2026-07-27 | KRW 7,020.00 | -3.57% | KRW 7,480.00 | KRW 7,480.00 | KRW 6,870.00 | 15.24K |
| 2026-07-24 | KRW 7,280.00 | -2.67% | KRW 7,550.00 | KRW 7,720.00 | KRW 6,880.00 | 26.67K |
| 2026-07-23 | KRW 7,480.00 | +10.32% | KRW 7,010.00 | KRW 7,510.00 | KRW 6,620.00 | 21.77K |
| 2026-07-22 | KRW 6,780.00 | +2.73% | KRW 6,750.00 | KRW 6,990.00 | KRW 6,610.00 | 23.13K |
| 2026-07-21 | KRW 6,600.00 | +2.64% | KRW 6,210.00 | KRW 6,640.00 | KRW 6,200.00 | 18.88K |
| 2026-07-20 | KRW 6,430.00 | -4.03% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,300.00 | 10.19K |
| 2026-07-16 | KRW 6,700.00 | +1.36% | KRW 7,020.00 | KRW 7,020.00 | KRW 6,320.00 | 20.04K |
| 2026-07-15 | KRW 6,610.00 | +7.48% | KRW 6,100.00 | KRW 6,660.00 | KRW 6,100.00 | 37.21K |
| 2026-07-14 | KRW 6,150.00 | -6.39% | KRW 6,500.00 | KRW 6,500.00 | KRW 5,800.00 | 88.93K |
| 2026-07-13 | KRW 6,570.00 | -6.81% | KRW 6,910.00 | KRW 7,040.00 | KRW 6,400.00 | 27.06K |
| 2026-07-10 | KRW 7,050.00 | +11.20% | KRW 6,390.00 | KRW 7,050.00 | KRW 6,390.00 | 30.41K |
| 2026-07-09 | KRW 6,340.00 | -3.65% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,200.00 | 23.31K |
| 2026-07-08 | KRW 6,580.00 | -5.46% | KRW 6,910.00 | KRW 7,040.00 | KRW 6,410.00 | 21.74K |
| 2026-07-07 | KRW 6,960.00 | -6.33% | KRW 7,350.00 | KRW 7,350.00 | KRW 6,890.00 | 19.20K |
| 2026-07-06 | KRW 7,430.00 | -2.11% | KRW 7,590.00 | KRW 7,730.00 | KRW 7,260.00 | 9.25K |
| 2026-07-03 | KRW 7,590.00 | -1.81% | KRW 7,600.00 | KRW 7,820.00 | KRW 7,270.00 | 14.15K |
| 2026-07-02 | KRW 7,730.00 | -4.80% | KRW 8,130.00 | KRW 8,130.00 | KRW 7,550.00 | 24.05K |
| 2026-07-01 | KRW 8,120.00 | +9.14% | KRW 7,390.00 | KRW 8,120.00 | KRW 7,390.00 | 34.69K |
| 2026-06-30 | KRW 7,440.00 | -1.59% | KRW 7,520.00 | KRW 7,720.00 | KRW 7,360.00 | 9.56K |
| 2026-06-29 | KRW 7,560.00 | +8.31% | KRW 6,890.00 | KRW 7,560.00 | KRW 6,890.00 | 26.18K |
| 2026-06-26 | KRW 6,980.00 | -3.32% | KRW 7,150.00 | KRW 7,240.00 | KRW 6,790.00 | 39.97K |
| 2026-06-25 | KRW 7,220.00 | -4.24% | KRW 7,570.00 | KRW 7,670.00 | KRW 7,130.00 | 38.84K |
| 2026-06-24 | KRW 7,540.00 | -1.95% | KRW 7,520.00 | KRW 7,970.00 | KRW 7,300.00 | 28.73K |
| 2026-06-23 | KRW 7,690.00 | -7.90% | KRW 8,360.00 | KRW 8,360.00 | KRW 7,680.00 | 41.90K |
| 2026-06-22 | KRW 8,350.00 | -4.13% | KRW 8,820.00 | KRW 8,820.00 | KRW 8,300.00 | 11.47K |
| 2026-06-19 | KRW 8,710.00 | -1.25% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,490.00 | 17.53K |
| 2026-06-18 | KRW 8,820.00 | -5.57% | KRW 9,430.00 | KRW 9,440.00 | KRW 8,820.00 | 20.30K |
| 2026-06-17 | KRW 9,340.00 | -0.11% | KRW 9,470.00 | KRW 9,620.00 | KRW 9,230.00 | 28.42K |
| 2026-06-16 | KRW 9,350.00 | +0.65% | KRW 9,400.00 | KRW 9,470.00 | KRW 9,070.00 | 25.01K |
| 2026-06-15 | KRW 9,290.00 | +2.99% | KRW 9,270.00 | KRW 9,470.00 | KRW 9,020.00 | 30.44K |
| 2026-06-12 | KRW 9,020.00 | +3.32% | KRW 9,180.00 | KRW 9,290.00 | KRW 8,900.00 | 23.66K |
| 2026-06-11 | KRW 8,730.00 | +1.87% | KRW 8,500.00 | KRW 8,900.00 | KRW 8,210.00 | 37.73K |
| 2026-06-10 | KRW 8,570.00 | +2.02% | KRW 8,200.00 | KRW 8,620.00 | KRW 8,180.00 | 35.91K |
| 2026-06-09 | KRW 8,400.00 | +1.20% | KRW 8,100.00 | KRW 8,690.00 | KRW 8,000.00 | 23.87K |
| 2026-06-08 | KRW 8,300.00 | -10.27% | KRW 8,590.00 | KRW 8,810.00 | KRW 8,200.00 | 37.26K |
| 2026-06-05 | KRW 9,250.00 | -2.22% | KRW 9,050.00 | KRW 9,530.00 | KRW 8,990.00 | 24.28K |
| 2026-06-04 | KRW 9,460.00 | -0.84% | KRW 9,560.00 | KRW 9,770.00 | KRW 9,200.00 | 30.69K |
| 2026-06-02 | KRW 9,540.00 | -0.73% | KRW 9,610.00 | KRW 9,610.00 | KRW 8,770.00 | 30.49K |
| 2026-06-01 | KRW 9,610.00 | -4.66% | KRW 9,970.00 | KRW 10,050.00 | KRW 9,270.00 | 33.83K |
| 2026-05-29 | KRW 10,080.00 | -4.45% | KRW 10,450.00 | KRW 10,500.00 | KRW 9,900.00 | 40.02K |
| 2026-05-28 | KRW 10,550.00 | -4.70% | KRW 10,990.00 | KRW 10,990.00 | KRW 10,000.00 | 60.83K |
| 2026-05-27 | KRW 11,070.00 | -5.38% | KRW 12,000.00 | KRW 12,000.00 | KRW 10,890.00 | 54.31K |
| 2026-05-26 | KRW 11,700.00 | -0.76% | KRW 11,810.00 | KRW 12,170.00 | KRW 11,580.00 | 60.69K |
| 2026-05-22 | KRW 11,790.00 | +3.88% | KRW 11,350.00 | KRW 11,900.00 | KRW 11,210.00 | 44.34K |