Stock listing
KRX:101930 Inhwa Precision Co., Ltd (인화정공) 주가
Follow Inhwa Precision Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:101930
₩6,290.00 KRW -110.00 (-1.7%)
Close on Oct 30, 2026
- Day range
- ₩6,130.00 – ₩6,470.00 KRWOct 30, 2026
- Volume
- 42,025 sharesOct 30, 2026
- Market cap
- ₩287.4B KRWAt the close on Oct 30, 2026 · price × 45.69M shares outstanding
- 52-week range
- ₩5,290.00 – ₩17,000.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩231.4M KRWMedian day 17,828 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:101930 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,290.00 | -110.00 | -1.7% | ₩6,150.00 | ₩6,470.00 | ₩6,130.00 | 42,025 | |
| ₩6,400.00 | -440.00 | -6.4% | ₩6,750.00 | ₩6,810.00 | ₩6,370.00 | 63,078 | |
| ₩6,840.00 | +150.00 | +2.2% | ₩6,780.00 | ₩6,870.00 | ₩6,530.00 | 74,652 | |
| ₩6,690.00 | +350.00 | +5.5% | ₩6,340.00 | ₩6,740.00 | ₩6,310.00 | 81,529 | |
| ₩6,340.00 | -110.00 | -1.7% | ₩6,440.00 | ₩6,900.00 | ₩6,170.00 | 150,192 | |
| ₩6,450.00 | +640.00 | +11.0% | ₩5,830.00 | ₩6,490.00 | ₩5,720.00 | 283,975 | |
| ₩5,810.00 | +310.00 | +5.6% | ₩5,620.00 | ₩6,180.00 | ₩5,290.00 | 71,941 | |
| ₩5,500.00 | -150.00 | -2.7% | ₩5,540.00 | ₩5,690.00 | ₩5,440.00 | 16,569 | |
| ₩5,650.00 | -100.00 | -1.7% | ₩5,760.00 | ₩5,760.00 | ₩5,590.00 | 13,915 | |
| ₩5,750.00 | +140.00 | +2.5% | ₩5,340.00 | ₩5,760.00 | ₩5,340.00 | 55,373 | |
| ₩5,610.00 | +150.00 | +2.7% | ₩5,520.00 | ₩5,840.00 | ₩5,500.00 | 35,807 | |
| ₩5,460.00 | -220.00 | -3.9% | ₩5,420.00 | ₩5,580.00 | ₩5,350.00 | 18,053 | |
| ₩5,680.00 | +100.00 | +1.8% | ₩5,530.00 | ₩5,850.00 | ₩5,530.00 | 30,056 | |
| ₩5,580.00 | -120.00 | -2.1% | ₩5,400.00 | ₩5,660.00 | ₩5,290.00 | 75,401 | |
| ₩5,700.00 | -250.00 | -4.2% | ₩5,890.00 | ₩5,920.00 | ₩5,640.00 | 75,460 | |
| ₩5,950.00 | -200.00 | -3.3% | ₩6,170.00 | ₩6,170.00 | ₩5,850.00 | 47,179 | |
| ₩6,150.00 | -100.00 | -1.6% | ₩6,270.00 | ₩6,280.00 | ₩6,080.00 | 34,629 | |
| ₩6,250.00 | -210.00 | -3.3% | ₩6,450.00 | ₩6,450.00 | ₩6,230.00 | 62,300 | |
| ₩6,460.00 | +290.00 | +4.7% | ₩7,000.00 | ₩7,000.00 | ₩6,440.00 | 143,288 | |
| ₩6,170.00 | -20.00 | -0.3% | ₩6,140.00 | ₩6,210.00 | ₩6,020.00 | 23,235 | |
| ₩6,190.00 | +60.00 | +1.0% | ₩6,150.00 | ₩6,350.00 | ₩6,110.00 | 10,809 | |
| ₩6,130.00 | -200.00 | -3.2% | ₩6,260.00 | ₩6,390.00 | ₩6,050.00 | 21,399 | |
| ₩6,330.00 | -50.00 | -0.8% | ₩6,340.00 | ₩6,410.00 | ₩6,300.00 | 10,989 | |
| ₩6,380.00 | -10.00 | -0.2% | ₩6,470.00 | ₩6,470.00 | ₩6,270.00 | 11,984 | |
| ₩6,390.00 | -30.00 | -0.5% | ₩6,400.00 | ₩6,510.00 | ₩6,340.00 | 9,346 | |
| ₩6,420.00 | -40.00 | -0.6% | ₩6,410.00 | ₩6,480.00 | ₩6,320.00 | 14,206 | |
| ₩6,460.00 | -30.00 | -0.5% | ₩6,500.00 | ₩6,560.00 | ₩6,410.00 | 10,557 | |
| ₩6,490.00 | +150.00 | +2.4% | ₩6,440.00 | ₩6,520.00 | ₩6,290.00 | 15,434 | |
| ₩6,340.00 | -70.00 | -1.1% | ₩6,360.00 | ₩6,400.00 | ₩6,250.00 | 7,909 | |
| ₩6,410.00 | -80.00 | -1.2% | ₩6,480.00 | ₩6,480.00 | ₩6,300.00 | 6,941 | |
| ₩6,490.00 | +180.00 | +2.9% | ₩6,520.00 | ₩6,520.00 | ₩6,260.00 | 9,996 | |
| ₩6,310.00 | -30.00 | -0.5% | ₩6,330.00 | ₩6,650.00 | ₩6,250.00 | 12,394 | |
| ₩6,340.00 | -110.00 | -1.7% | ₩6,460.00 | ₩6,460.00 | ₩6,200.00 | 14,716 | |
| ₩6,450.00 | +60.00 | +0.9% | ₩6,440.00 | ₩6,630.00 | ₩6,390.00 | 7,290 | |
| ₩6,390.00 | -20.00 | -0.3% | ₩6,410.00 | ₩6,550.00 | ₩6,300.00 | 13,029 | |
| ₩6,410.00 | -30.00 | -0.5% | ₩6,410.00 | ₩6,500.00 | ₩6,320.00 | 20,725 | |
| ₩6,440.00 | +40.00 | +0.6% | ₩6,330.00 | ₩6,510.00 | ₩6,330.00 | 6,136 | |
| ₩6,400.00 | -60.00 | -0.9% | ₩6,410.00 | ₩6,640.00 | ₩6,350.00 | 12,715 | |
| ₩6,460.00 | -330.00 | -4.9% | ₩6,570.00 | ₩6,820.00 | ₩6,400.00 | 9,501 | |
| ₩6,790.00 | +20.00 | +0.3% | ₩6,630.00 | ₩6,810.00 | ₩6,630.00 | 14,271 | |
| ₩6,770.00 | -130.00 | -1.9% | ₩7,000.00 | ₩7,030.00 | ₩6,600.00 | 8,391 | |
| ₩6,900.00 | 0.00 | 0.0% | ₩6,900.00 | ₩7,000.00 | ₩6,810.00 | 9,657 | |
| ₩6,900.00 | -50.00 | -0.7% | ₩6,950.00 | ₩7,030.00 | ₩6,800.00 | 7,080 | |
| ₩6,950.00 | +140.00 | +2.1% | ₩6,990.00 | ₩7,000.00 | ₩6,810.00 | 17,707 | |
| ₩6,810.00 | 0.00 | 0.0% | ₩6,610.00 | ₩6,880.00 | ₩6,500.00 | 17,449 | |
| ₩6,810.00 | +130.00 | +1.9% | ₩6,630.00 | ₩6,830.00 | ₩6,590.00 | 8,146 | |
| ₩6,680.00 | -360.00 | -5.1% | ₩6,950.00 | ₩6,950.00 | ₩6,550.00 | 30,341 | |
| ₩7,040.00 | -190.00 | -2.6% | ₩7,410.00 | ₩7,410.00 | ₩6,950.00 | 36,138 | |
| ₩7,230.00 | -530.00 | -6.8% | ₩7,560.00 | ₩7,560.00 | ₩7,210.00 | 23,270 | |
| ₩7,760.00 | -520.00 | -6.3% | ₩8,190.00 | ₩8,190.00 | ₩7,670.00 | 41,642 | |
| ₩8,280.00 | +480.00 | +6.2% | ₩8,650.00 | ₩8,740.00 | ₩8,020.00 | 159,011 | |
| ₩7,800.00 | +300.00 | +4.0% | ₩7,560.00 | ₩7,920.00 | ₩7,560.00 | 28,997 | |
| ₩7,500.00 | -220.00 | -2.8% | ₩7,660.00 | ₩7,700.00 | ₩7,430.00 | 9,529 | |
| ₩7,720.00 | +150.00 | +2.0% | ₩7,670.00 | ₩7,920.00 | ₩7,480.00 | 30,294 | |
| ₩7,570.00 | +320.00 | +4.4% | ₩7,190.00 | ₩7,680.00 | ₩7,190.00 | 9,655 | |
| ₩7,250.00 | +100.00 | +1.4% | ₩7,100.00 | ₩7,300.00 | ₩6,870.00 | 16,391 | |
| ₩7,150.00 | -290.00 | -3.9% | ₩7,260.00 | ₩7,570.00 | ₩6,990.00 | 10,587 | |
| ₩7,440.00 | +650.00 | +9.6% | ₩6,760.00 | ₩7,450.00 | ₩6,760.00 | 17,948 | |
| ₩6,790.00 | +370.00 | +5.8% | ₩6,580.00 | ₩6,850.00 | ₩6,470.00 | 19,130 | |
| ₩6,420.00 | -90.00 | -1.4% | ₩6,710.00 | ₩6,840.00 | ₩6,260.00 | 7,238 | |
| ₩6,510.00 | +650.00 | +11.1% | ₩6,070.00 | ₩6,510.00 | ₩6,000.00 | 20,828 | |
| ₩5,860.00 | -160.00 | -2.7% | ₩5,620.00 | ₩6,180.00 | ₩5,620.00 | 24,519 |
- Ticker
- KRX:101930
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Inhwa Precision Co., Ltd.