Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5,540.00 | 5,690.00 | 5,440.00 | 5,500.00 | 5,500.00 | 16,569 |
| 2026-10-20 | 5,760.00 | 5,760.00 | 5,590.00 | 5,650.00 | 5,650.00 | 13,915 |
| 2026-10-19 | 5,340.00 | 5,760.00 | 5,340.00 | 5,750.00 | 5,750.00 | 55,373 |
| 2026-10-16 | 5,520.00 | 5,840.00 | 5,500.00 | 5,610.00 | 5,610.00 | 35,807 |
| 2026-10-15 | 5,420.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,460.00 | 18,053 |
| 2026-10-14 | 5,530.00 | 5,850.00 | 5,530.00 | 5,680.00 | 5,680.00 | 30,056 |
| 2026-10-13 | 5,400.00 | 5,660.00 | 5,290.00 | 5,580.00 | 5,580.00 | 75,401 |
| 2026-10-12 | 5,890.00 | 5,920.00 | 5,640.00 | 5,700.00 | 5,700.00 | 75,460 |
| 2026-10-08 | 6,170.00 | 6,170.00 | 5,850.00 | 5,950.00 | 5,950.00 | 47,179 |
| 2026-10-07 | 6,270.00 | 6,280.00 | 6,080.00 | 6,150.00 | 6,150.00 | 34,629 |
| 2026-10-06 | 6,450.00 | 6,450.00 | 6,230.00 | 6,250.00 | 6,250.00 | 62,300 |
| 2026-10-02 | 7,000.00 | 7,000.00 | 6,440.00 | 6,460.00 | 6,460.00 | 143,288 |
| 2026-10-01 | 6,140.00 | 6,210.00 | 6,020.00 | 6,170.00 | 6,170.00 | 23,235 |
| 2026-09-30 | 6,150.00 | 6,350.00 | 6,110.00 | 6,190.00 | 6,190.00 | 10,809 |
| 2026-09-29 | 6,260.00 | 6,390.00 | 6,050.00 | 6,130.00 | 6,130.00 | 21,399 |
| 2026-09-28 | 6,340.00 | 6,410.00 | 6,300.00 | 6,330.00 | 6,330.00 | 10,989 |
| 2026-09-23 | 6,470.00 | 6,470.00 | 6,270.00 | 6,380.00 | 6,380.00 | 11,984 |
| 2026-09-22 | 6,400.00 | 6,510.00 | 6,340.00 | 6,390.00 | 6,390.00 | 9,346 |
| 2026-09-21 | 6,410.00 | 6,480.00 | 6,320.00 | 6,420.00 | 6,420.00 | 14,206 |
Page 1 of 1 · 19 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.