Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 12,030.00 | 12,480.00 | 11,930.00 | 12,090.00 | 2,290.21 | 66,405 |
| 2024-04-08 | 12,240.00 | 12,240.00 | 11,950.00 | 12,030.00 | 2,278.85 | 44,295 |
| 2024-04-05 | 12,030.00 | 12,300.00 | 12,030.00 | 12,250.00 | 2,320.52 | 23,720 |
| 2024-04-04 | 12,460.00 | 12,460.00 | 12,010.00 | 12,250.00 | 2,320.52 | 146,005 |
| 2024-04-03 | 12,350.00 | 12,490.00 | 12,000.00 | 12,250.00 | 2,320.52 | 46,830 |
| 2024-04-02 | 12,520.00 | 12,520.00 | 11,960.00 | 12,360.00 | 2,341.36 | 108,060 |
| 2024-04-01 | 12,220.00 | 12,550.00 | 12,160.00 | 12,520.00 | 2,371.67 | 119,535 |
| 2024-03-29 | 12,190.00 | 12,300.00 | 12,140.00 | 12,220.00 | 2,314.84 | 66,145 |
| 2024-03-28 | 12,190.00 | 12,280.00 | 11,990.00 | 12,220.00 | 2,314.84 | 70,055 |
| 2024-03-27 | 12,390.00 | 12,390.00 | 12,070.00 | 12,190.00 | 2,309.16 | 42,990 |
| 2024-03-26 | 12,230.00 | 12,470.00 | 12,070.00 | 12,250.00 | 2,320.52 | 56,535 |
| 2024-03-25 | 12,480.00 | 12,480.00 | 12,000.00 | 12,220.00 | 2,314.84 | 40,270 |
| 2024-03-22 | 12,000.00 | 12,160.00 | 11,930.00 | 12,120.00 | 2,295.90 | 43,750 |
| 2024-03-21 | 12,250.00 | 12,500.00 | 11,990.00 | 12,170.00 | 2,305.37 | 26,740 |
| 2024-03-20 | 12,200.00 | 12,480.00 | 12,090.00 | 12,170.00 | 2,305.37 | 67,650 |
| 2024-03-19 | 12,520.00 | 12,680.00 | 12,010.00 | 12,200.00 | 2,311.05 | 71,255 |
| 2024-03-18 | 12,310.00 | 12,740.00 | 12,310.00 | 12,550.00 | 2,377.35 | 89,415 |
| 2024-03-15 | 12,330.00 | 12,330.00 | 12,100.00 | 12,280.00 | 2,326.21 | 41,265 |
| 2024-03-14 | 11,880.00 | 12,540.00 | 11,880.00 | 12,300.00 | 2,329.99 | 85,125 |
| 2024-03-13 | 12,190.00 | 12,290.00 | 11,850.00 | 12,000.00 | 2,273.17 | 73,510 |
| 2024-03-12 | 12,180.00 | 12,300.00 | 11,760.00 | 12,220.00 | 2,314.84 | 44,845 |
| 2024-03-11 | 11,970.00 | 12,510.00 | 11,940.00 | 12,220.00 | 2,314.84 | 75,500 |
| 2024-03-08 | 11,930.00 | 12,250.00 | 11,650.00 | 12,000.00 | 2,273.17 | 75,135 |
| 2024-03-07 | 11,600.00 | 12,150.00 | 11,600.00 | 11,930.00 | 2,259.90 | 187,175 |
| 2024-03-06 | 11,440.00 | 11,750.00 | 11,260.00 | 11,600.00 | 2,197.39 | 142,635 |
| 2024-03-05 | 11,140.00 | 11,320.00 | 11,100.00 | 11,230.00 | 2,127.30 | 74,200 |
| 2024-03-04 | 11,250.00 | 11,320.00 | 11,090.00 | 11,220.00 | 2,125.41 | 36,820 |
| 2024-02-29 | 11,140.00 | 11,490.00 | 11,100.00 | 11,330.00 | 2,146.25 | 76,700 |
| 2024-02-28 | 10,990.00 | 11,140.00 | 10,840.00 | 11,140.00 | 2,110.25 | 35,710 |
| 2024-02-27 | 11,200.00 | 11,200.00 | 10,880.00 | 10,940.00 | 2,072.37 | 54,375 |
| 2024-02-26 | 11,250.00 | 11,350.00 | 10,910.00 | 10,960.00 | 2,076.16 | 35,055 |
| 2024-02-23 | 10,890.00 | 11,210.00 | 10,820.00 | 10,940.00 | 2,072.37 | 34,520 |
| 2024-02-22 | 10,910.00 | 11,020.00 | 10,740.00 | 10,890.00 | 2,062.90 | 48,865 |
| 2024-02-21 | 11,100.00 | 11,280.00 | 10,800.00 | 10,900.00 | 2,064.79 | 64,130 |
| 2024-02-20 | 11,060.00 | 11,290.00 | 10,800.00 | 11,100.00 | 2,102.68 | 59,950 |
| 2024-02-19 | 11,140.00 | 12,200.00 | 10,900.00 | 11,060.00 | 2,095.10 | 303,425 |
| 2024-02-16 | 11,270.00 | 11,270.00 | 10,920.00 | 11,130.00 | 2,108.36 | 3,095 |
| 2024-02-15 | 11,120.00 | 11,230.00 | 10,700.00 | 11,060.00 | 2,095.10 | 25,980 |
| 2024-02-14 | 11,030.00 | 11,200.00 | 11,030.00 | 11,100.00 | 2,102.68 | 13,140 |
| 2024-02-13 | 11,020.00 | 11,790.00 | 11,020.00 | 11,060.00 | 2,095.10 | 75,225 |
| 2024-02-08 | 10,950.00 | 10,950.00 | 10,780.00 | 10,950.00 | 2,074.26 | 11,380 |
| 2024-02-07 | 10,800.00 | 10,970.00 | 10,710.00 | 10,950.00 | 2,074.26 | 16,025 |
| 2024-02-06 | 10,720.00 | 11,000.00 | 10,600.00 | 10,720.00 | 2,030.69 | 19,045 |
| 2024-02-05 | 10,580.00 | 11,100.00 | 10,580.00 | 10,720.00 | 2,030.69 | 16,835 |
| 2024-02-02 | 10,730.00 | 10,900.00 | 10,650.00 | 10,720.00 | 2,030.69 | 28,540 |
| 2024-02-01 | 10,730.00 | 10,830.00 | 10,510.00 | 10,720.00 | 2,030.69 | 57,345 |
| 2024-01-31 | 10,300.00 | 10,900.00 | 10,300.00 | 10,730.00 | 2,032.59 | 32,095 |
| 2024-01-30 | 10,700.00 | 10,880.00 | 10,520.00 | 10,530.00 | 1,994.70 | 37,660 |
| 2024-01-29 | 10,840.00 | 10,890.00 | 10,670.00 | 10,720.00 | 2,030.69 | 4,315 |
| 2024-01-26 | 10,650.00 | 11,000.00 | 10,640.00 | 10,920.00 | 2,068.58 | 19,235 |
| 2024-01-25 | 10,800.00 | 10,930.00 | 10,620.00 | 10,800.00 | 2,045.85 | 26,120 |
| 2024-01-24 | 10,890.00 | 10,980.00 | 10,530.00 | 10,880.00 | 2,061.00 | 12,740 |
| 2024-01-23 | 11,100.00 | 11,100.00 | 10,810.00 | 10,890.00 | 2,062.90 | 15,710 |
| 2024-01-22 | 11,090.00 | 11,090.00 | 10,790.00 | 10,910.00 | 2,066.69 | 13,595 |
| 2024-01-19 | 10,940.00 | 10,940.00 | 10,870.00 | 10,910.00 | 2,066.69 | 6,000 |
| 2024-01-18 | 10,700.00 | 11,000.00 | 10,630.00 | 10,940.00 | 2,072.37 | 19,305 |
| 2024-01-17 | 11,070.00 | 11,070.00 | 10,500.00 | 10,750.00 | 2,036.38 | 28,710 |
| 2024-01-16 | 10,900.00 | 11,130.00 | 10,700.00 | 10,900.00 | 2,064.79 | 21,270 |
| 2024-01-15 | 10,770.00 | 10,980.00 | 10,740.00 | 10,900.00 | 2,064.79 | 15,540 |
| 2024-01-12 | 11,000.00 | 11,000.00 | 10,740.00 | 10,860.00 | 2,057.21 | 28,325 |
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.