TipRanks
Go Ultimate55% OFF

Inhwa Precision Co., Ltd (101930) Historical Prices

KR:101930 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20266,220.006,550.006,170.006,360.006,360.00+1.11%48,6491.42
Oct 30, 20266,150.006,470.006,130.006,290.006,290.00-1.72%43,0021.27
Oct 29, 20266,750.006,810.006,370.006,400.006,400.00-6.43%64,4261.95
Oct 28, 20266,780.006,870.006,530.006,840.006,840.00+2.24%77,3342.41
Oct 27, 20266,340.006,740.006,310.006,690.006,690.00+5.52%84,0712.70
Oct 26, 20266,440.006,900.006,170.006,340.006,340.00-1.71%154,0495.24
Oct 23, 20265,830.006,490.005,720.006,450.006,450.00+11.02%304,16212.21
Oct 22, 20265,620.006,180.005,290.005,810.005,810.00+5.64%75,4533.15
Oct 21, 20265,540.005,690.005,440.005,500.005,500.00-2.65%17,4650.72
Oct 20, 20265,760.005,760.005,590.005,650.005,650.00-1.74%14,9000.62
Oct 19, 20265,340.005,760.005,340.005,750.005,750.00+2.50%55,8552.36
Oct 16, 20265,520.005,840.005,500.005,610.005,610.00+2.75%36,3841.55
Oct 15, 20265,420.005,580.005,350.005,460.005,460.00-3.87%18,0530.78
Oct 14, 20265,530.005,850.005,530.005,680.005,680.00+1.79%30,0561.32
Oct 13, 20265,400.005,660.005,290.005,580.005,580.00-2.11%75,4013.44
Oct 12, 20265,890.005,920.005,640.005,700.005,700.00-4.20%75,4603.54
Oct 09, 20265,950.006,170.005,850.005,950.005,950.00+0.00%00.00
Oct 08, 20266,170.006,170.005,850.005,950.005,950.00-3.25%47,1792.10
Oct 07, 20266,270.006,280.006,080.006,150.006,150.00-1.60%34,6291.55
Oct 06, 20266,450.006,450.006,230.006,250.006,250.00-3.25%62,3002.87
Oct 05, 20266,460.007,000.006,440.006,460.006,460.00+0.00%00.00
Oct 02, 20267,000.007,000.006,440.006,460.006,460.00+4.70%143,2887.13
Oct 01, 20266,140.006,210.006,020.006,170.006,170.00-0.32%23,2351.17
Sep 30, 20266,150.006,350.006,110.006,190.006,190.00+0.98%10,8090.54
Sep 29, 20266,260.006,390.006,050.006,130.006,130.00-3.16%21,3991.07
Sep 28, 20266,340.006,410.006,300.006,330.006,330.00-0.78%10,9890.54
Sep 25, 20266,380.006,470.006,270.006,380.006,380.00+0.00%00.00
Sep 24, 20266,380.006,470.006,270.006,380.006,380.00+0.00%00.00
Sep 23, 20266,470.006,470.006,270.006,380.006,380.00-0.16%11,9840.56
Sep 22, 20266,400.006,510.006,340.006,390.006,390.00-0.47%9,3460.43
Sep 21, 20266,410.006,480.006,320.006,420.006,420.00-0.62%14,2060.64
Sep 18, 20266,500.006,560.006,410.006,460.006,460.00-0.46%10,5570.47
Sep 17, 20266,440.006,520.006,290.006,490.006,490.00+2.37%15,4340.69
Sep 16, 20266,360.006,400.006,250.006,340.006,340.00-1.09%7,9090.35
Sep 15, 20266,480.006,480.006,300.006,410.006,410.00-1.23%6,9410.30
Sep 14, 20266,520.006,520.006,260.006,490.006,490.00+2.85%9,9960.43
Sep 11, 20266,330.006,650.006,250.006,310.006,310.00-0.47%12,3940.53
Sep 10, 20266,460.006,460.006,200.006,340.006,340.00-1.71%14,7160.62
Sep 09, 20266,440.006,630.006,390.006,450.006,450.00+0.94%7,2900.31
Sep 08, 20266,410.006,550.006,300.006,390.006,390.00-0.31%13,0290.54
Sep 07, 20266,410.006,500.006,320.006,410.006,410.00-0.47%20,7250.85
Sep 04, 20266,330.006,510.006,330.006,440.006,440.00+0.63%6,1360.25
Sep 03, 20266,410.006,640.006,350.006,400.006,400.00-0.93%12,7150.51
Sep 02, 20266,570.006,820.006,400.006,460.006,460.00-4.86%9,5010.37
Sep 01, 20266,630.006,810.006,630.006,790.006,790.00+0.30%14,2710.56
Aug 31, 20267,000.007,030.006,600.006,770.006,770.00-1.88%8,3910.33
Aug 28, 20266,900.007,000.006,810.006,900.006,900.00+0.00%9,6570.37
Aug 27, 20266,950.007,030.006,800.006,900.006,900.00-0.72%7,0800.27
Aug 26, 20266,990.007,000.006,810.006,950.006,950.00+2.06%17,7070.66
Aug 25, 20266,610.006,880.006,500.006,810.006,810.00+0.00%17,4490.64