Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-09 | 23,100.00 | 23,100.00 | 21,700.00 | 22,150.00 | 4,195.88 | 274,520 |
| 2024-07-08 | 21,500.00 | 23,400.00 | 21,350.00 | 23,300.00 | 4,413.73 | 227,870 |
| 2024-07-05 | 22,550.00 | 23,000.00 | 21,500.00 | 21,900.00 | 4,148.53 | 207,465 |
| 2024-07-04 | 23,450.00 | 23,650.00 | 21,650.00 | 22,200.00 | 4,205.36 | 382,535 |
| 2024-07-03 | 23,850.00 | 24,600.00 | 23,100.00 | 23,750.00 | 4,498.97 | 270,705 |
| 2024-07-02 | 24,650.00 | 24,750.00 | 23,000.00 | 24,400.00 | 4,622.10 | 334,560 |
| 2024-07-01 | 23,100.00 | 24,950.00 | 22,800.00 | 24,350.00 | 4,612.63 | 444,415 |
| 2024-06-28 | 23,650.00 | 25,400.00 | 22,950.00 | 23,300.00 | 4,413.73 | 1,009,175 |
| 2024-06-27 | 27,050.00 | 27,050.00 | 25,250.00 | 25,300.00 | 4,792.59 | 438,350 |
| 2024-06-26 | 26,550.00 | 27,950.00 | 25,350.00 | 26,050.00 | 4,934.66 | 474,120 |
| 2024-06-25 | 23,500.00 | 28,000.00 | 23,500.00 | 27,750.00 | 5,256.69 | 822,635 |
| 2024-06-24 | 21,650.00 | 26,900.00 | 21,600.00 | 24,300.00 | 4,603.16 | 5,246,580 |
| 2024-06-21 | 20,400.00 | 21,150.00 | 20,050.00 | 20,700.00 | 3,921.21 | 623,640 |
| 2024-06-20 | 17,500.00 | 21,300.00 | 17,210.00 | 20,700.00 | 3,921.21 | 2,821,240 |
| 2024-06-19 | 16,610.00 | 17,990.00 | 16,480.00 | 17,290.00 | 3,275.25 | 606,610 |
| 2024-06-18 | 14,700.00 | 18,360.00 | 14,010.00 | 17,440.00 | 3,303.67 | 1,986,635 |
| 2024-06-17 | 14,300.00 | 14,700.00 | 14,210.00 | 14,540.00 | 2,754.32 | 425,695 |
| 2024-06-14 | 13,080.00 | 14,260.00 | 12,890.00 | 14,060.00 | 2,663.39 | 671,870 |
| 2024-06-13 | 13,250.00 | 13,350.00 | 12,760.00 | 13,090.00 | 2,479.64 | 130,800 |
| 2024-06-12 | 12,670.00 | 13,240.00 | 12,300.00 | 13,220.00 | 2,504.27 | 579,790 |
| 2024-06-11 | 12,890.00 | 12,890.00 | 12,470.00 | 12,500.00 | 2,367.88 | 195,195 |
| 2024-06-10 | 12,540.00 | 12,910.00 | 12,510.00 | 12,770.00 | 2,419.03 | 65,710 |
| 2024-06-07 | 12,770.00 | 12,870.00 | 12,580.00 | 12,650.00 | 2,396.29 | 82,220 |
| 2024-06-05 | 12,960.00 | 12,960.00 | 12,550.00 | 12,780.00 | 2,420.92 | 94,615 |
| 2024-06-04 | 13,190.00 | 13,190.00 | 12,680.00 | 12,780.00 | 2,420.92 | 112,805 |
| 2024-06-03 | 13,080.00 | 13,150.00 | 12,850.00 | 12,880.00 | 2,439.86 | 98,200 |
| 2024-05-31 | 13,050.00 | 13,110.00 | 12,900.00 | 13,080.00 | 2,477.75 | 30,040 |
| 2024-05-30 | 13,030.00 | 13,160.00 | 12,800.00 | 13,090.00 | 2,479.64 | 50,965 |
| 2024-05-29 | 13,170.00 | 13,200.00 | 12,890.00 | 13,150.00 | 2,491.01 | 51,590 |
| 2024-05-28 | 13,140.00 | 13,240.00 | 12,990.00 | 13,170.00 | 2,494.80 | 50,150 |
| 2024-05-27 | 13,300.00 | 13,360.00 | 12,960.00 | 13,140.00 | 2,489.12 | 67,545 |
| 2024-05-24 | 13,010.00 | 13,360.00 | 12,940.00 | 13,290.00 | 2,517.53 | 77,155 |
| 2024-05-23 | 12,930.00 | 13,240.00 | 12,840.00 | 13,150.00 | 2,491.01 | 127,600 |
| 2024-05-22 | 13,400.00 | 13,400.00 | 12,950.00 | 13,020.00 | 2,466.38 | 112,960 |
| 2024-05-21 | 13,090.00 | 13,290.00 | 12,970.00 | 13,270.00 | 2,513.74 | 173,485 |
| 2024-05-20 | 12,970.00 | 13,090.00 | 12,790.00 | 12,930.00 | 2,449.34 | 64,305 |
| 2024-05-17 | 12,710.00 | 13,150.00 | 12,710.00 | 12,960.00 | 2,455.02 | 128,405 |
| 2024-05-16 | 13,150.00 | 13,280.00 | 12,790.00 | 13,010.00 | 2,464.49 | 138,675 |
| 2024-05-14 | 13,220.00 | 13,240.00 | 12,910.00 | 13,110.00 | 2,483.43 | 127,360 |
| 2024-05-13 | 12,990.00 | 13,340.00 | 12,840.00 | 13,240.00 | 2,508.06 | 206,380 |
| 2024-05-10 | 12,840.00 | 13,400.00 | 12,580.00 | 12,840.00 | 2,432.29 | 68,855 |
| 2024-05-09 | 12,820.00 | 13,140.00 | 12,800.00 | 12,840.00 | 2,432.29 | 45,270 |
| 2024-05-08 | 12,770.00 | 13,040.00 | 12,700.00 | 12,930.00 | 2,449.34 | 83,170 |
| 2024-05-07 | 12,840.00 | 12,960.00 | 12,660.00 | 12,890.00 | 2,441.76 | 53,660 |
| 2024-05-03 | 13,100.00 | 13,100.00 | 12,500.00 | 12,840.00 | 2,432.29 | 126,715 |
| 2024-05-02 | 13,100.00 | 13,100.00 | 12,760.00 | 13,080.00 | 2,477.75 | 56,950 |
| 2024-04-30 | 13,010.00 | 13,160.00 | 12,810.00 | 13,100.00 | 2,481.54 | 77,365 |
| 2024-04-29 | 13,410.00 | 13,490.00 | 13,000.00 | 13,200.00 | 2,500.48 | 98,325 |
| 2024-04-26 | 13,200.00 | 13,700.00 | 13,050.00 | 13,380.00 | 2,534.58 | 197,630 |
| 2024-04-25 | 13,210.00 | 13,400.00 | 12,970.00 | 13,270.00 | 2,513.74 | 207,015 |
| 2024-04-24 | 12,680.00 | 13,090.00 | 12,390.00 | 13,080.00 | 2,477.75 | 557,820 |
| 2024-04-23 | 12,120.00 | 12,430.00 | 12,010.00 | 12,230.00 | 2,316.73 | 84,785 |
| 2024-04-22 | 12,140.00 | 12,420.00 | 11,900.00 | 12,150.00 | 2,301.58 | 105,870 |
| 2024-04-19 | 12,270.00 | 12,300.00 | 12,040.00 | 12,120.00 | 2,295.90 | 51,875 |
| 2024-04-18 | 11,930.00 | 12,350.00 | 11,880.00 | 12,300.00 | 2,329.99 | 74,005 |
| 2024-04-17 | 11,730.00 | 12,070.00 | 11,730.00 | 11,930.00 | 2,259.90 | 38,920 |
| 2024-04-16 | 12,070.00 | 12,100.00 | 11,790.00 | 11,920.00 | 2,258.01 | 83,830 |
| 2024-04-15 | 12,000.00 | 12,090.00 | 11,750.00 | 12,070.00 | 2,286.43 | 58,240 |
| 2024-04-12 | 12,050.00 | 12,200.00 | 11,910.00 | 12,000.00 | 2,273.17 | 55,095 |
| 2024-04-11 | 12,090.00 | 12,090.00 | 11,880.00 | 12,050.00 | 2,282.64 | 21,735 |
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.