Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 49,550.00 | 50,500.00 | 47,600.00 | 47,850.00 | 9,570.00 | 28,195 |
| 2026-04-01 | 47,400.00 | 49,200.00 | 47,000.00 | 49,150.00 | 9,830.00 | 36,970 |
| 2026-03-31 | 46,600.00 | 47,450.00 | 44,000.00 | 46,200.00 | 9,240.00 | 36,355 |
| 2026-03-30 | 48,100.00 | 48,500.00 | 46,450.00 | 46,550.00 | 9,310.00 | 38,215 |
| 2026-03-27 | 49,850.00 | 50,500.00 | 46,300.00 | 49,550.00 | 9,910.00 | 59,405 |
| 2026-03-26 | 52,100.00 | 52,900.00 | 50,400.00 | 50,700.00 | 10,140.00 | 27,250 |
| 2026-03-25 | 51,200.00 | 52,400.00 | 50,100.00 | 52,400.00 | 10,480.00 | 61,400 |
| 2026-03-24 | 52,400.00 | 52,400.00 | 49,950.00 | 51,500.00 | 10,300.00 | 32,670 |
| 2026-03-23 | 51,100.00 | 51,800.00 | 49,200.00 | 50,000.00 | 10,000.00 | 35,305 |
| 2026-03-20 | 52,000.00 | 53,000.00 | 50,700.00 | 53,000.00 | 10,600.00 | 42,970 |
| 2026-03-19 | 51,500.00 | 52,000.00 | 50,100.00 | 51,100.00 | 10,220.00 | 27,270 |
| 2026-03-18 | 52,000.00 | 52,100.00 | 50,600.00 | 51,500.00 | 10,300.00 | 32,360 |
| 2026-03-17 | 50,900.00 | 51,800.00 | 49,000.00 | 51,200.00 | 10,240.00 | 48,940 |
| 2026-03-16 | 50,200.00 | 51,200.00 | 49,450.00 | 49,500.00 | 9,900.00 | 32,210 |
| 2026-03-13 | 50,400.00 | 51,300.00 | 49,600.00 | 50,400.00 | 10,080.00 | 24,340 |
| 2026-03-12 | 49,650.00 | 51,400.00 | 48,100.00 | 50,700.00 | 10,140.00 | 45,880 |
| 2026-03-11 | 47,500.00 | 50,100.00 | 46,350.00 | 49,650.00 | 9,930.00 | 101,405 |
| 2026-03-10 | 44,850.00 | 47,600.00 | 44,050.00 | 46,700.00 | 9,340.00 | 83,980 |
| 2026-03-09 | 42,950.00 | 44,050.00 | 41,000.00 | 43,850.00 | 8,770.00 | 42,810 |
| 2026-03-06 | 44,000.00 | 44,300.00 | 42,200.00 | 43,900.00 | 8,780.00 | 33,855 |
| 2026-03-05 | 42,900.00 | 44,950.00 | 39,150.00 | 43,750.00 | 8,750.00 | 78,505 |
| 2026-03-04 | 41,150.00 | 41,200.00 | 35,100.00 | 37,500.00 | 7,500.00 | 79,395 |
| 2026-03-03 | 44,400.00 | 44,450.00 | 41,150.00 | 41,200.00 | 8,240.00 | 51,250 |
| 2026-02-27 | 43,750.00 | 45,500.00 | 43,750.00 | 44,500.00 | 8,900.00 | 41,635 |
| 2026-02-26 | 46,350.00 | 46,350.00 | 43,450.00 | 43,750.00 | 8,750.00 | 53,970 |
| 2026-02-25 | 44,300.00 | 45,800.00 | 43,050.00 | 45,500.00 | 9,100.00 | 76,640 |
| 2026-02-24 | 44,000.00 | 44,100.00 | 42,050.00 | 43,650.00 | 8,730.00 | 32,545 |
| 2026-02-23 | 42,150.00 | 43,200.00 | 41,750.00 | 43,000.00 | 8,600.00 | 38,585 |
| 2026-02-20 | 41,750.00 | 42,500.00 | 41,200.00 | 42,150.00 | 8,430.00 | 39,390 |
| 2026-02-19 | 41,250.00 | 42,300.00 | 41,200.00 | 41,700.00 | 8,340.00 | 23,960 |
| 2026-02-13 | 42,000.00 | 42,000.00 | 40,450.00 | 40,850.00 | 8,170.00 | 27,680 |
| 2026-02-12 | 41,600.00 | 42,250.00 | 41,250.00 | 41,650.00 | 8,330.00 | 15,790 |
| 2026-02-11 | 42,200.00 | 42,200.00 | 41,350.00 | 41,600.00 | 8,320.00 | 22,600 |
| 2026-02-10 | 41,100.00 | 41,950.00 | 40,150.00 | 41,400.00 | 8,280.00 | 39,790 |
| 2026-02-09 | 40,600.00 | 41,700.00 | 40,500.00 | 41,000.00 | 8,200.00 | 27,100 |
| 2026-02-06 | 40,550.00 | 41,000.00 | 39,100.00 | 40,350.00 | 8,070.00 | 44,260 |
| 2026-02-05 | 43,100.00 | 43,100.00 | 41,350.00 | 41,350.00 | 8,270.00 | 42,410 |
| 2026-02-04 | 42,900.00 | 43,050.00 | 41,750.00 | 43,050.00 | 8,610.00 | 36,710 |
| 2026-02-03 | 42,200.00 | 42,500.00 | 40,850.00 | 42,300.00 | 8,460.00 | 34,485 |
| 2026-02-02 | 42,950.00 | 43,500.00 | 41,250.00 | 41,350.00 | 8,270.00 | 41,270 |
| 2026-01-30 | 43,550.00 | 43,950.00 | 42,550.00 | 42,950.00 | 8,590.00 | 55,560 |
| 2026-01-29 | 43,800.00 | 43,800.00 | 42,650.00 | 43,500.00 | 8,700.00 | 64,195 |
| 2026-01-28 | 44,000.00 | 44,750.00 | 43,150.00 | 43,800.00 | 8,760.00 | 92,280 |
| 2026-01-27 | 44,100.00 | 44,350.00 | 43,300.00 | 44,200.00 | 8,840.00 | 41,070 |
| 2026-01-26 | 43,850.00 | 44,700.00 | 43,400.00 | 43,550.00 | 8,710.00 | 46,280 |
| 2026-01-23 | 44,100.00 | 45,100.00 | 43,350.00 | 43,850.00 | 8,770.00 | 76,855 |
| 2026-01-22 | 46,200.00 | 46,200.00 | 43,700.00 | 44,100.00 | 8,820.00 | 64,335 |
| 2026-01-21 | 44,350.00 | 45,750.00 | 43,700.00 | 44,400.00 | 8,880.00 | 65,630 |
| 2026-01-20 | 47,500.00 | 47,500.00 | 44,450.00 | 45,500.00 | 9,100.00 | 130,890 |
| 2026-01-19 | 46,650.00 | 47,900.00 | 46,200.00 | 46,900.00 | 9,380.00 | 43,940 |
| 2026-01-16 | 48,550.00 | 48,600.00 | 46,800.00 | 46,800.00 | 9,360.00 | 52,485 |
| 2026-01-15 | 49,000.00 | 50,500.00 | 47,850.00 | 48,800.00 | 9,760.00 | 72,845 |
| 2026-01-14 | 52,000.00 | 52,000.00 | 48,950.00 | 49,000.00 | 9,800.00 | 59,680 |
| 2026-01-13 | 54,900.00 | 54,900.00 | 50,800.00 | 52,000.00 | 10,400.00 | 34,755 |
| 2026-01-12 | 51,700.00 | 53,900.00 | 49,350.00 | 51,800.00 | 10,360.00 | 66,970 |
| 2026-01-09 | 49,050.00 | 51,100.00 | 48,350.00 | 51,100.00 | 10,220.00 | 63,160 |
| 2026-01-08 | 48,950.00 | 49,800.00 | 47,550.00 | 48,900.00 | 9,780.00 | 46,935 |
| 2026-01-07 | 49,000.00 | 50,800.00 | 47,850.00 | 49,050.00 | 9,810.00 | 44,700 |
| 2026-01-06 | 48,650.00 | 49,050.00 | 47,900.00 | 49,000.00 | 9,800.00 | 19,500 |
| 2026-01-05 | 48,300.00 | 49,200.00 | 47,850.00 | 48,450.00 | 9,690.00 | 29,465 |
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.