Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,540.00 | 5,690.00 | 5,440.00 | 5,500.00 | 5,500.00 | 16,569 |
| 2026-10-20 | 5,760.00 | 5,760.00 | 5,590.00 | 5,650.00 | 5,650.00 | 13,915 |
| 2026-10-19 | 5,340.00 | 5,760.00 | 5,340.00 | 5,750.00 | 5,750.00 | 55,373 |
| 2026-10-16 | 5,520.00 | 5,840.00 | 5,500.00 | 5,610.00 | 5,610.00 | 35,807 |
| 2026-10-15 | 5,420.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,460.00 | 18,053 |
| 2026-10-14 | 5,530.00 | 5,850.00 | 5,530.00 | 5,680.00 | 5,680.00 | 30,056 |
| 2026-10-13 | 5,400.00 | 5,660.00 | 5,290.00 | 5,580.00 | 5,580.00 | 75,401 |
| 2026-10-12 | 5,890.00 | 5,920.00 | 5,640.00 | 5,700.00 | 5,700.00 | 75,460 |
| 2026-10-08 | 6,170.00 | 6,170.00 | 5,850.00 | 5,950.00 | 5,950.00 | 47,179 |
| 2026-10-07 | 6,270.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | 34,629 |
| 2026-10-06 | 6,450.00 | 6,450.00 | 6,230.00 | 6,250.00 | 6,250.00 | 62,300 |
| 2026-10-02 | 7,000.00 | 7,000.00 | 6,440.00 | 6,460.00 | 6,460.00 | 143,288 |
| 2026-10-01 | 6,140.00 | 6,210.00 | 6,020.00 | 6,170.00 | 6,170.00 | 23,235 |
| 2026-09-30 | 6,150.00 | 6,350.00 | 6,110.00 | 6,190.00 | 6,190.00 | 10,809 |
| 2026-09-29 | 6,260.00 | 6,390.00 | 6,050.00 | 6,130.00 | 6,130.00 | 21,399 |
| 2026-09-28 | 6,340.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,330.00 | 10,989 |
| 2026-09-23 | 6,470.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | 11,984 |
| 2026-09-22 | 6,400.00 | 6,510.00 | 6,340.00 | 6,390.00 | 6,390.00 | 9,346 |
| 2026-09-21 | 6,410.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,420.00 | 14,206 |
| 2026-09-18 | 6,500.00 | 6,560.00 | 6,410.00 | 6,460.00 | 6,460.00 | 10,557 |
| 2026-09-17 | 6,440.00 | 6,520.00 | 6,290.00 | 6,490.00 | 6,490.00 | 15,434 |
| 2026-09-16 | 6,360.00 | 6,400.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,909 |
| 2026-09-15 | 6,480.00 | 6,480.00 | 6,300.00 | 6,410.00 | 6,410.00 | 6,941 |
| 2026-09-14 | 6,520.00 | 6,520.00 | 6,260.00 | 6,490.00 | 6,490.00 | 9,996 |
| 2026-09-11 | 6,330.00 | 6,650.00 | 6,250.00 | 6,310.00 | 6,310.00 | 12,394 |
| 2026-09-10 | 6,460.00 | 6,460.00 | 6,200.00 | 6,340.00 | 6,340.00 | 14,716 |
| 2026-09-09 | 6,440.00 | 6,630.00 | 6,390.00 | 6,450.00 | 6,450.00 | 7,290 |
| 2026-09-08 | 6,410.00 | 6,550.00 | 6,300.00 | 6,390.00 | 6,390.00 | 13,029 |
| 2026-09-07 | 6,410.00 | 6,500.00 | 6,320.00 | 6,410.00 | 6,410.00 | 20,725 |
| 2026-09-04 | 6,330.00 | 6,510.00 | 6,330.00 | 6,440.00 | 6,440.00 | 6,136 |
| 2026-09-03 | 6,410.00 | 6,640.00 | 6,350.00 | 6,400.00 | 6,400.00 | 12,715 |
| 2026-09-02 | 6,570.00 | 6,820.00 | 6,400.00 | 6,460.00 | 6,460.00 | 9,501 |
| 2026-09-01 | 6,630.00 | 6,810.00 | 6,630.00 | 6,790.00 | 6,790.00 | 14,271 |
| 2026-08-31 | 7,000.00 | 7,030.00 | 6,600.00 | 6,770.00 | 6,770.00 | 8,391 |
| 2026-08-28 | 6,900.00 | 7,000.00 | 6,810.00 | 6,900.00 | 6,900.00 | 9,657 |
| 2026-08-27 | 6,950.00 | 7,030.00 | 6,800.00 | 6,900.00 | 6,900.00 | 7,080 |
| 2026-08-26 | 6,990.00 | 7,000.00 | 6,810.00 | 6,950.00 | 6,950.00 | 17,707 |
| 2026-08-25 | 6,610.00 | 6,880.00 | 6,500.00 | 6,810.00 | 6,810.00 | 17,449 |
| 2026-08-24 | 6,630.00 | 6,830.00 | 6,590.00 | 6,810.00 | 6,810.00 | 8,146 |
| 2026-08-21 | 6,950.00 | 6,950.00 | 6,550.00 | 6,680.00 | 6,680.00 | 30,341 |
| 2026-08-20 | 7,410.00 | 7,410.00 | 6,950.00 | 7,040.00 | 7,040.00 | 36,138 |
| 2026-08-19 | 7,560.00 | 7,560.00 | 7,210.00 | 7,230.00 | 7,230.00 | 23,270 |
| 2026-08-18 | 8,190.00 | 8,190.00 | 7,670.00 | 7,760.00 | 7,760.00 | 41,642 |
| 2026-08-14 | 8,650.00 | 8,740.00 | 8,020.00 | 8,280.00 | 8,280.00 | 159,011 |
| 2026-08-13 | 7,560.00 | 7,920.00 | 7,560.00 | 7,800.00 | 7,800.00 | 28,997 |
| 2026-08-12 | 7,660.00 | 7,700.00 | 7,430.00 | 7,500.00 | 7,500.00 | 9,529 |
| 2026-08-11 | 7,670.00 | 7,920.00 | 7,480.00 | 7,720.00 | 7,720.00 | 30,294 |
| 2026-08-10 | 7,190.00 | 7,680.00 | 7,190.00 | 7,570.00 | 7,570.00 | 9,655 |
| 2026-08-07 | 7,100.00 | 7,300.00 | 6,870.00 | 7,250.00 | 7,250.00 | 16,391 |
| 2026-08-06 | 7,260.00 | 7,570.00 | 6,990.00 | 7,150.00 | 7,150.00 | 10,587 |
| 2026-08-05 | 6,760.00 | 7,450.00 | 6,760.00 | 7,440.00 | 7,440.00 | 17,948 |
| 2026-08-04 | 6,580.00 | 6,850.00 | 6,470.00 | 6,790.00 | 6,790.00 | 19,130 |
| 2026-08-03 | 6,710.00 | 6,840.00 | 6,260.00 | 6,420.00 | 6,420.00 | 7,238 |
| 2026-07-31 | 6,070.00 | 6,510.00 | 6,000.00 | 6,510.00 | 6,510.00 | 20,828 |
| 2026-07-30 | 5,620.00 | 6,180.00 | 5,620.00 | 5,860.00 | 5,860.00 | 24,519 |
| 2026-07-29 | 6,400.00 | 6,570.00 | 5,480.00 | 6,020.00 | 6,020.00 | 42,578 |
| 2026-07-28 | 6,670.00 | 6,940.00 | 6,320.00 | 6,400.00 | 6,400.00 | 22,741 |
| 2026-07-27 | 7,480.00 | 7,480.00 | 6,870.00 | 7,020.00 | 7,020.00 | 15,235 |
| 2026-07-24 | 7,550.00 | 7,720.00 | 6,880.00 | 7,280.00 | 7,280.00 | 26,668 |
| 2026-07-23 | 7,010.00 | 7,510.00 | 6,620.00 | 7,480.00 | 7,480.00 | 21,770 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2025-09-04 | 1,000.0000 KRW |
| 2024-12-27 | 700.0000 KRW |
| 2023-12-27 | 2,250.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.