Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 46,200.00 | 48,500.00 | 43,400.00 | 48,450.00 | 9,690.00 | 69,485 |
| 2025-12-30 | 46,300.00 | 46,600.00 | 45,000.00 | 46,200.00 | 9,240.00 | 65,620 |
| 2025-12-29 | 49,100.00 | 49,100.00 | 46,300.00 | 46,300.00 | 9,260.00 | 74,265 |
| 2025-12-26 | 47,200.00 | 48,500.00 | 46,550.00 | 47,750.00 | 9,410.00 | 135,490 |
| 2025-12-24 | 47,950.00 | 48,950.00 | 46,650.00 | 47,100.00 | 9,281.91 | 53,645 |
| 2025-12-23 | 47,000.00 | 48,900.00 | 46,850.00 | 47,950.00 | 9,449.41 | 80,795 |
| 2025-12-22 | 47,300.00 | 48,950.00 | 47,000.00 | 47,000.00 | 9,262.20 | 26,700 |
| 2025-12-19 | 45,900.00 | 47,750.00 | 45,350.00 | 46,750.00 | 9,212.93 | 49,330 |
| 2025-12-18 | 46,250.00 | 46,300.00 | 43,400.00 | 45,900.00 | 9,045.42 | 52,835 |
| 2025-12-17 | 45,850.00 | 47,100.00 | 45,350.00 | 46,250.00 | 9,114.40 | 49,920 |
| 2025-12-16 | 47,050.00 | 47,150.00 | 45,300.00 | 45,850.00 | 9,035.57 | 47,215 |
| 2025-12-15 | 48,000.00 | 48,000.00 | 46,550.00 | 47,050.00 | 9,272.05 | 44,715 |
| 2025-12-12 | 47,750.00 | 48,950.00 | 47,000.00 | 48,400.00 | 9,538.09 | 58,015 |
| 2025-12-11 | 48,300.00 | 48,850.00 | 47,350.00 | 47,750.00 | 9,410.00 | 73,950 |
| 2025-12-10 | 49,000.00 | 50,600.00 | 46,100.00 | 48,300.00 | 9,518.39 | 44,290 |
| 2025-12-09 | 48,900.00 | 50,700.00 | 48,400.00 | 49,250.00 | 9,705.60 | 64,175 |
| 2025-12-08 | 48,800.00 | 49,000.00 | 47,500.00 | 48,900.00 | 9,636.63 | 33,405 |
| 2025-12-05 | 46,550.00 | 49,750.00 | 46,000.00 | 48,800.00 | 9,616.92 | 82,075 |
| 2025-12-04 | 47,300.00 | 48,200.00 | 46,200.00 | 46,550.00 | 9,173.52 | 57,085 |
| 2025-12-03 | 47,600.00 | 49,250.00 | 47,200.00 | 47,550.00 | 9,370.59 | 54,080 |
| 2025-12-02 | 46,900.00 | 47,700.00 | 46,650.00 | 47,500.00 | 9,360.73 | 50,490 |
| 2025-12-01 | 47,650.00 | 48,150.00 | 46,250.00 | 46,900.00 | 9,242.49 | 66,455 |
| 2025-11-28 | 48,600.00 | 49,000.00 | 47,250.00 | 47,650.00 | 9,390.29 | 33,580 |
| 2025-11-27 | 48,850.00 | 49,900.00 | 48,550.00 | 48,550.00 | 9,567.65 | 25,120 |
| 2025-11-26 | 48,950.00 | 48,950.00 | 47,100.00 | 48,850.00 | 9,626.78 | 27,140 |
| 2025-11-25 | 48,050.00 | 49,150.00 | 47,050.00 | 47,700.00 | 9,400.15 | 31,490 |
| 2025-11-24 | 48,350.00 | 49,100.00 | 46,750.00 | 48,050.00 | 9,469.12 | 56,320 |
| 2025-11-21 | 49,700.00 | 49,800.00 | 47,800.00 | 47,900.00 | 9,439.56 | 54,445 |
| 2025-11-20 | 49,050.00 | 51,000.00 | 49,050.00 | 49,950.00 | 9,843.55 | 68,700 |
| 2025-11-19 | 48,200.00 | 50,500.00 | 46,800.00 | 50,000.00 | 9,853.40 | 93,080 |
| 2025-11-18 | 49,650.00 | 51,200.00 | 48,600.00 | 48,600.00 | 9,577.51 | 110,610 |
| 2025-11-17 | 50,300.00 | 51,400.00 | 49,600.00 | 50,200.00 | 9,892.82 | 59,625 |
| 2025-11-14 | 49,800.00 | 51,700.00 | 49,550.00 | 50,300.00 | 9,912.52 | 73,500 |
| 2025-11-13 | 50,400.00 | 51,500.00 | 49,650.00 | 51,100.00 | 10,070.18 | 55,925 |
| 2025-11-12 | 50,800.00 | 51,900.00 | 49,950.00 | 50,400.00 | 9,932.23 | 99,135 |
| 2025-11-11 | 52,400.00 | 53,700.00 | 50,300.00 | 50,700.00 | 9,991.35 | 112,595 |
| 2025-11-10 | 53,100.00 | 54,400.00 | 51,500.00 | 52,400.00 | 10,326.37 | 163,740 |
| 2025-11-07 | 52,500.00 | 54,500.00 | 52,000.00 | 53,500.00 | 10,543.14 | 128,470 |
| 2025-11-06 | 55,300.00 | 57,600.00 | 53,700.00 | 54,500.00 | 10,740.21 | 93,610 |
| 2025-11-05 | 57,500.00 | 58,700.00 | 53,000.00 | 55,300.00 | 10,897.86 | 139,155 |
| 2025-11-04 | 62,100.00 | 62,100.00 | 58,800.00 | 58,800.00 | 11,587.60 | 111,405 |
| 2025-11-03 | 61,600.00 | 64,500.00 | 60,400.00 | 62,000.00 | 12,218.22 | 193,360 |
| 2025-10-31 | 59,600.00 | 61,500.00 | 55,100.00 | 59,900.00 | 11,804.38 | 167,795 |
| 2025-10-30 | 59,400.00 | 62,000.00 | 59,000.00 | 59,600.00 | 11,745.26 | 141,020 |
| 2025-10-29 | 59,000.00 | 60,000.00 | 56,600.00 | 59,100.00 | 11,646.72 | 101,560 |
| 2025-10-28 | 62,300.00 | 62,300.00 | 58,900.00 | 59,000.00 | 11,627.02 | 144,800 |
| 2025-10-27 | 61,000.00 | 64,000.00 | 59,700.00 | 62,300.00 | 12,277.34 | 214,715 |
| 2025-10-24 | 60,400.00 | 60,500.00 | 57,400.00 | 59,200.00 | 11,666.43 | 123,960 |
| 2025-10-23 | 58,100.00 | 59,400.00 | 57,000.00 | 58,800.00 | 11,587.60 | 107,105 |
| 2025-10-22 | 58,000.00 | 59,500.00 | 55,300.00 | 58,600.00 | 11,548.19 | 203,255 |
| 2025-10-21 | 55,100.00 | 58,200.00 | 55,000.00 | 57,400.00 | 11,311.71 | 292,875 |
← NewerPage 4 of 4 · 231 trading days
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.