Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 53,600.00 | 55,400.00 | 53,500.00 | 55,300.00 | 10,897.86 | 48,120 |
| 2025-09-29 | 53,500.00 | 55,600.00 | 52,800.00 | 53,600.00 | 10,562.85 | 144,720 |
| 2025-09-26 | 55,200.00 | 56,800.00 | 53,000.00 | 53,500.00 | 10,543.14 | 110,550 |
| 2025-09-25 | 55,300.00 | 57,500.00 | 54,800.00 | 55,600.00 | 10,956.98 | 93,405 |
| 2025-09-24 | 54,700.00 | 56,600.00 | 54,300.00 | 55,300.00 | 10,897.86 | 100,600 |
| 2025-09-23 | 56,600.00 | 58,000.00 | 54,500.00 | 54,800.00 | 10,799.33 | 186,955 |
| 2025-09-22 | 57,700.00 | 57,700.00 | 55,300.00 | 56,600.00 | 11,154.05 | 116,955 |
| 2025-09-19 | 56,200.00 | 61,800.00 | 54,000.00 | 57,700.00 | 11,370.83 | 305,185 |
| 2025-09-18 | 53,900.00 | 55,200.00 | 53,500.00 | 55,000.00 | 10,838.74 | 58,660 |
| 2025-09-17 | 55,800.00 | 55,800.00 | 52,900.00 | 52,900.00 | 10,424.90 | 45,155 |
| 2025-09-16 | 53,700.00 | 55,200.00 | 53,600.00 | 54,800.00 | 10,799.33 | 47,630 |
| 2025-09-15 | 54,800.00 | 55,000.00 | 52,500.00 | 53,800.00 | 10,602.26 | 73,010 |
| 2025-09-12 | 57,100.00 | 57,100.00 | 54,100.00 | 55,000.00 | 10,838.74 | 102,230 |
| 2025-09-11 | 55,700.00 | 57,300.00 | 54,500.00 | 57,000.00 | 11,232.88 | 127,045 |
| 2025-09-10 | 54,500.00 | 56,100.00 | 53,900.00 | 55,700.00 | 10,976.69 | 90,640 |
| 2025-09-09 | 56,200.00 | 56,200.00 | 54,400.00 | 54,500.00 | 10,740.21 | 125,800 |
| 2025-09-08 | 56,300.00 | 56,300.00 | 52,800.00 | 54,900.00 | 10,819.04 | 164,960 |
| 2025-09-05 | 56,900.00 | 56,900.00 | 53,900.00 | 56,300.00 | 11,094.93 | 132,410 |
| 2025-09-04 | 57,000.00 | 58,800.00 | 55,600.00 | 57,400.00 | 11,311.71 | 392,310 |
| 2025-09-03 | 53,300.00 | 57,900.00 | 53,200.00 | 56,300.00 | 10,897.86 | 461,025 |
| 2025-09-02 | 55,900.00 | 56,100.00 | 53,300.00 | 53,700.00 | 10,394.59 | 311,755 |
| 2025-09-01 | 56,100.00 | 57,200.00 | 51,500.00 | 55,600.00 | 10,762.37 | 522,265 |
| 2025-08-29 | 49,650.00 | 59,900.00 | 49,500.00 | 56,500.00 | 10,936.58 | 2,018,065 |
| 2025-08-28 | 47,300.00 | 52,000.00 | 45,450.00 | 49,500.00 | 9,581.60 | 519,545 |
| 2025-08-27 | 45,700.00 | 53,800.00 | 45,700.00 | 47,300.00 | 9,155.75 | 681,290 |
| 2025-08-26 | 45,400.00 | 46,850.00 | 43,500.00 | 45,750.00 | 8,855.72 | 178,895 |
| 2025-08-25 | 43,900.00 | 47,750.00 | 43,200.00 | 45,100.00 | 8,729.91 | 160,985 |
| 2025-08-22 | 44,900.00 | 45,400.00 | 43,050.00 | 43,900.00 | 8,497.62 | 128,605 |
| 2025-08-21 | 44,500.00 | 44,800.00 | 42,400.00 | 44,800.00 | 8,671.84 | 130,640 |
| 2025-08-20 | 41,450.00 | 44,500.00 | 40,350.00 | 42,950.00 | 8,313.73 | 193,830 |
| 2025-08-19 | 44,250.00 | 44,300.00 | 41,900.00 | 41,900.00 | 8,110.49 | 108,020 |
| 2025-08-18 | 44,600.00 | 45,800.00 | 43,700.00 | 43,800.00 | 8,478.27 | 120,130 |
| 2025-08-14 | 45,500.00 | 45,900.00 | 44,400.00 | 45,200.00 | 8,749.26 | 102,835 |
| 2025-08-13 | 46,550.00 | 47,500.00 | 44,850.00 | 45,250.00 | 8,758.94 | 161,230 |
| 2025-08-12 | 47,800.00 | 49,500.00 | 45,500.00 | 46,550.00 | 9,010.58 | 135,905 |
| 2025-08-11 | 49,100.00 | 49,500.00 | 44,400.00 | 47,800.00 | 9,252.54 | 148,580 |
| 2025-08-08 | 48,300.00 | 49,900.00 | 47,300.00 | 49,100.00 | 9,504.18 | 214,455 |
| 2025-08-07 | 42,900.00 | 49,650.00 | 42,450.00 | 48,250.00 | 9,339.64 | 595,405 |
| 2025-08-06 | 41,500.00 | 43,100.00 | 40,550.00 | 42,900.00 | 8,304.06 | 118,685 |
| 2025-08-05 | 39,350.00 | 42,650.00 | 39,350.00 | 41,850.00 | 8,100.81 | 213,025 |
| 2025-08-04 | 38,650.00 | 39,950.00 | 37,950.00 | 39,350.00 | 7,616.89 | 92,190 |
| 2025-08-01 | 38,900.00 | 39,500.00 | 37,100.00 | 38,750.00 | 7,500.75 | 147,025 |
| 2025-07-31 | 40,000.00 | 40,050.00 | 38,150.00 | 38,900.00 | 7,529.79 | 169,215 |
| 2025-07-30 | 38,700.00 | 39,350.00 | 37,600.00 | 38,500.00 | 7,452.36 | 114,205 |
| 2025-07-29 | 38,500.00 | 39,150.00 | 37,800.00 | 38,250.00 | 7,403.97 | 178,670 |
| 2025-07-28 | 38,000.00 | 38,950.00 | 37,350.00 | 38,500.00 | 7,452.36 | 252,105 |
| 2025-07-25 | 34,850.00 | 37,500.00 | 33,900.00 | 37,050.00 | 7,171.69 | 456,090 |
| 2025-07-24 | 33,850.00 | 34,650.00 | 33,750.00 | 33,900.00 | 6,561.95 | 81,875 |
| 2025-07-23 | 34,150.00 | 34,700.00 | 33,250.00 | 33,850.00 | 6,552.27 | 70,440 |
| 2025-07-22 | 33,400.00 | 35,050.00 | 32,950.00 | 34,350.00 | 6,649.05 | 132,400 |
| 2025-07-21 | 32,850.00 | 33,650.00 | 32,850.00 | 33,400.00 | 6,465.16 | 93,350 |
| 2025-07-18 | 33,800.00 | 33,850.00 | 33,000.00 | 33,100.00 | 6,407.09 | 59,635 |
| 2025-07-17 | 33,350.00 | 33,950.00 | 33,050.00 | 33,750.00 | 6,532.91 | 73,510 |
| 2025-07-16 | 33,450.00 | 34,100.00 | 32,800.00 | 33,350.00 | 6,455.48 | 147,925 |
| 2025-07-15 | 31,950.00 | 34,850.00 | 31,650.00 | 33,400.00 | 6,465.16 | 136,235 |
| 2025-07-14 | 31,950.00 | 32,650.00 | 31,600.00 | 31,950.00 | 6,184.49 | 81,860 |
| 2025-07-11 | 33,150.00 | 33,150.00 | 31,950.00 | 31,950.00 | 6,184.49 | 120,065 |
| 2025-07-10 | 33,750.00 | 33,750.00 | 32,550.00 | 32,550.00 | 6,300.63 | 60,070 |
| 2025-07-09 | 32,700.00 | 33,350.00 | 32,500.00 | 32,800.00 | 6,349.02 | 132,480 |
| 2025-07-08 | 33,050.00 | 33,950.00 | 32,550.00 | 32,700.00 | 6,329.67 | 95,380 |
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.