Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,750.00 | 6,990.00 | 6,610.00 | 6,780.00 | 6,780.00 | 23,133 |
| 2026-07-21 | 6,210.00 | 6,640.00 | 6,200.00 | 6,600.00 | 6,600.00 | 18,882 |
| 2026-07-20 | 6,650.00 | 6,650.00 | 6,300.00 | 6,430.00 | 6,430.00 | 10,186 |
| 2026-07-16 | 7,020.00 | 7,020.00 | 6,320.00 | 6,700.00 | 6,700.00 | 20,037 |
| 2026-07-15 | 6,100.00 | 6,660.00 | 6,100.00 | 6,610.00 | 6,610.00 | 37,210 |
| 2026-07-14 | 6,500.00 | 6,500.00 | 5,800.00 | 6,150.00 | 6,150.00 | 88,928 |
| 2026-07-13 | 6,910.00 | 7,040.00 | 6,400.00 | 6,570.00 | 6,570.00 | 27,056 |
| 2026-07-10 | 6,390.00 | 7,050.00 | 6,390.00 | 7,050.00 | 7,050.00 | 30,410 |
| 2026-07-09 | 6,690.00 | 6,690.00 | 6,200.00 | 6,340.00 | 6,340.00 | 23,314 |
| 2026-07-08 | 6,910.00 | 7,040.00 | 6,410.00 | 6,580.00 | 6,580.00 | 21,737 |
| 2026-07-07 | 7,350.00 | 7,350.00 | 6,890.00 | 6,960.00 | 6,960.00 | 19,197 |
| 2026-07-06 | 7,590.00 | 7,730.00 | 7,260.00 | 7,430.00 | 7,430.00 | 9,248 |
| 2026-07-03 | 7,600.00 | 7,820.00 | 7,270.00 | 7,590.00 | 7,590.00 | 14,153 |
| 2026-07-02 | 8,130.00 | 8,130.00 | 7,550.00 | 7,730.00 | 7,730.00 | 24,045 |
| 2026-07-01 | 7,390.00 | 8,120.00 | 7,390.00 | 8,120.00 | 8,120.00 | 34,686 |
| 2026-06-30 | 7,520.00 | 7,720.00 | 7,360.00 | 7,440.00 | 7,440.00 | 9,559 |
| 2026-06-29 | 6,890.00 | 7,560.00 | 6,890.00 | 7,560.00 | 7,560.00 | 26,179 |
| 2026-06-26 | 7,150.00 | 7,240.00 | 6,790.00 | 6,980.00 | 6,980.00 | 39,967 |
| 2026-06-25 | 7,570.00 | 7,670.00 | 7,130.00 | 7,220.00 | 7,220.00 | 38,843 |
| 2026-06-24 | 7,520.00 | 7,970.00 | 7,300.00 | 7,540.00 | 7,540.00 | 28,729 |
| 2026-06-23 | 8,360.00 | 8,360.00 | 7,680.00 | 7,690.00 | 7,690.00 | 41,903 |
| 2026-06-22 | 8,820.00 | 8,820.00 | 8,300.00 | 8,350.00 | 8,350.00 | 11,467 |
| 2026-06-19 | 8,880.00 | 8,880.00 | 8,490.00 | 8,710.00 | 8,710.00 | 17,534 |
| 2026-06-18 | 9,430.00 | 9,440.00 | 8,820.00 | 8,820.00 | 8,820.00 | 20,300 |
| 2026-06-17 | 9,470.00 | 9,620.00 | 9,230.00 | 9,340.00 | 9,340.00 | 28,419 |
| 2026-06-16 | 9,400.00 | 9,470.00 | 9,070.00 | 9,350.00 | 9,350.00 | 25,007 |
| 2026-06-15 | 9,270.00 | 9,470.00 | 9,020.00 | 9,290.00 | 9,290.00 | 30,439 |
| 2026-06-12 | 9,180.00 | 9,290.00 | 8,900.00 | 9,020.00 | 9,020.00 | 23,657 |
| 2026-06-11 | 8,500.00 | 8,900.00 | 8,210.00 | 8,730.00 | 8,730.00 | 37,725 |
| 2026-06-10 | 8,200.00 | 8,620.00 | 8,180.00 | 8,570.00 | 8,570.00 | 35,910 |
| 2026-06-09 | 8,100.00 | 8,690.00 | 8,000.00 | 8,400.00 | 8,400.00 | 23,866 |
| 2026-06-08 | 8,590.00 | 8,810.00 | 8,200.00 | 8,300.00 | 8,300.00 | 37,255 |
| 2026-06-05 | 9,050.00 | 9,530.00 | 8,990.00 | 9,250.00 | 9,250.00 | 24,280 |
| 2026-06-04 | 9,560.00 | 9,770.00 | 9,200.00 | 9,460.00 | 9,460.00 | 30,687 |
| 2026-06-02 | 9,610.00 | 9,610.00 | 8,770.00 | 9,540.00 | 9,540.00 | 30,488 |
| 2026-06-01 | 9,970.00 | 10,050.00 | 9,270.00 | 9,610.00 | 9,610.00 | 33,825 |
| 2026-05-29 | 10,450.00 | 10,500.00 | 9,900.00 | 10,080.00 | 10,080.00 | 40,021 |
| 2026-05-28 | 10,990.00 | 10,990.00 | 10,000.00 | 10,550.00 | 10,550.00 | 60,834 |
| 2026-05-27 | 12,000.00 | 12,000.00 | 10,890.00 | 11,070.00 | 11,070.00 | 54,312 |
| 2026-05-26 | 11,810.00 | 12,170.00 | 11,580.00 | 11,700.00 | 11,700.00 | 60,690 |
| 2026-05-22 | 11,350.00 | 11,900.00 | 11,210.00 | 11,790.00 | 11,790.00 | 44,335 |
| 2026-05-21 | 11,320.00 | 11,440.00 | 11,070.00 | 11,350.00 | 11,350.00 | 45,594 |
| 2026-05-20 | 11,350.00 | 11,760.00 | 10,960.00 | 11,120.00 | 11,120.00 | 38,734 |
| 2026-05-19 | 11,850.00 | 12,070.00 | 11,120.00 | 11,760.00 | 11,760.00 | 61,165 |
| 2026-05-18 | 11,400.00 | 11,940.00 | 11,010.00 | 11,670.00 | 11,670.00 | 60,473 |
| 2026-05-15 | 12,400.00 | 12,500.00 | 11,910.00 | 12,020.00 | 12,020.00 | 69,581 |
| 2026-05-14 | 12,840.00 | 12,840.00 | 12,130.00 | 12,360.00 | 12,360.00 | 48,513 |
| 2026-05-13 | 13,050.00 | 13,180.00 | 12,700.00 | 12,980.00 | 12,980.00 | 34,276 |
| 2026-05-12 | 13,360.00 | 13,650.00 | 12,890.00 | 13,050.00 | 13,050.00 | 104,890 |
| 2026-05-11 | 13,910.00 | 13,910.00 | 13,290.00 | 13,310.00 | 13,310.00 | 114,982 |
| 2026-05-08 | 14,300.00 | 14,550.00 | 13,400.00 | 14,130.00 | 14,130.00 | 140,735 |
| 2026-05-07 | 14,630.00 | 15,060.00 | 13,860.00 | 14,950.00 | 14,950.00 | 169,042 |
| 2026-05-06 | 16,880.00 | 16,880.00 | 14,260.00 | 14,290.00 | 14,290.00 | 431,550 |
| 2026-05-04 | 17,000.00 | 17,000.00 | 14,210.00 | 15,140.00 | 15,140.00 | 522,326 |
| 2026-04-30 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 13,520.00 | 117,544 |
| 2026-04-09 | 49,700.00 | 53,700.00 | 49,700.00 | 52,000.00 | 10,400.00 | 76,485 |
| 2026-04-08 | 49,800.00 | 51,000.00 | 49,600.00 | 50,100.00 | 10,020.00 | 77,720 |
| 2026-04-07 | 48,900.00 | 49,600.00 | 46,000.00 | 48,250.00 | 9,650.00 | 47,460 |
| 2026-04-06 | 50,900.00 | 50,900.00 | 48,100.00 | 48,400.00 | 9,680.00 | 51,250 |
| 2026-04-03 | 50,300.00 | 51,100.00 | 49,250.00 | 50,000.00 | 10,000.00 | 75,795 |
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.