Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 11,090.00 | 11,200.00 | 10,870.00 | 11,040.00 | 2,091.31 | 26,795 |
| 2024-01-10 | 11,220.00 | 11,220.00 | 10,790.00 | 11,090.00 | 2,100.78 | 19,090 |
| 2024-01-09 | 11,100.00 | 11,340.00 | 10,850.00 | 10,930.00 | 2,070.47 | 43,400 |
| 2024-01-08 | 10,920.00 | 11,370.00 | 10,720.00 | 11,030.00 | 2,089.42 | 11,030 |
| 2024-01-05 | 10,860.00 | 11,390.00 | 10,770.00 | 10,890.00 | 2,062.90 | 23,360 |
| 2024-01-04 | 11,170.00 | 11,170.00 | 10,840.00 | 10,860.00 | 2,057.21 | 24,880 |
| 2024-01-03 | 11,250.00 | 11,370.00 | 10,700.00 | 11,170.00 | 2,115.94 | 38,520 |
| 2024-01-02 | 11,640.00 | 11,640.00 | 11,290.00 | 11,380.00 | 2,155.72 | 15,010 |
| 2023-12-28 | 11,550.00 | 11,690.00 | 11,370.00 | 11,640.00 | 2,204.97 | 22,465 |
| 2023-12-27 | 11,330.00 | 11,770.00 | 10,900.00 | 11,550.00 | 2,187.92 | 98,190 |
| 2023-12-26 | 11,830.00 | 11,830.00 | 11,260.00 | 11,780.00 | 1,805.27 | 115,755 |
| 2023-12-22 | 11,790.00 | 12,000.00 | 11,630.00 | 11,840.00 | 1,814.47 | 35,480 |
| 2023-12-21 | 11,200.00 | 12,200.00 | 11,200.00 | 11,790.00 | 1,806.80 | 157,860 |
| 2023-12-20 | 11,240.00 | 11,470.00 | 11,010.00 | 11,200.00 | 1,716.39 | 66,005 |
| 2023-12-19 | 11,280.00 | 11,470.00 | 11,000.00 | 11,240.00 | 1,722.52 | 70,645 |
| 2023-12-18 | 11,330.00 | 11,760.00 | 11,200.00 | 11,280.00 | 1,728.65 | 18,435 |
| 2023-12-15 | 11,270.00 | 11,330.00 | 11,150.00 | 11,330.00 | 1,736.31 | 42,480 |
| 2023-12-14 | 11,500.00 | 11,500.00 | 11,090.00 | 11,270.00 | 1,727.12 | 24,645 |
| 2023-12-13 | 11,370.00 | 11,500.00 | 10,970.00 | 11,300.00 | 1,731.71 | 98,950 |
| 2023-12-12 | 11,480.00 | 11,820.00 | 10,900.00 | 11,390.00 | 1,745.50 | 92,020 |
| 2023-12-11 | 11,910.00 | 11,910.00 | 11,390.00 | 11,480.00 | 1,759.30 | 19,160 |
| 2023-12-08 | 11,550.00 | 11,850.00 | 11,070.00 | 11,600.00 | 1,777.69 | 54,340 |
| 2023-12-07 | 11,590.00 | 11,590.00 | 11,350.00 | 11,550.00 | 1,770.02 | 7,490 |
| 2023-12-06 | 11,540.00 | 11,620.00 | 11,350.00 | 11,590.00 | 1,776.15 | 49,610 |
| 2023-12-05 | 11,450.00 | 11,600.00 | 11,300.00 | 11,560.00 | 1,771.56 | 28,990 |
| 2023-12-04 | 11,500.00 | 11,890.00 | 11,060.00 | 11,600.00 | 1,777.69 | 96,065 |
| 2023-12-01 | 10,980.00 | 11,160.00 | 10,830.00 | 11,150.00 | 1,708.73 | 1,163,145 |
| 2023-11-30 | 10,900.00 | 11,000.00 | 10,720.00 | 10,980.00 | 1,682.67 | 21,945 |
| 2023-11-29 | 11,000.00 | 11,000.00 | 10,790.00 | 10,900.00 | 1,670.41 | 60,315 |
| 2023-11-28 | 10,730.00 | 11,050.00 | 10,730.00 | 10,850.00 | 1,662.75 | 118,525 |
| 2023-11-27 | 11,000.00 | 11,000.00 | 10,510.00 | 10,730.00 | 1,644.36 | 125,100 |
| 2023-11-24 | 10,700.00 | 10,780.00 | 10,580.00 | 10,750.00 | 1,647.43 | 36,870 |
| 2023-11-23 | 10,900.00 | 10,900.00 | 10,610.00 | 10,740.00 | 1,645.89 | 14,110 |
| 2023-11-22 | 10,450.00 | 10,850.00 | 10,450.00 | 10,750.00 | 1,647.43 | 38,780 |
| 2023-11-21 | 10,620.00 | 10,620.00 | 10,400.00 | 10,610.00 | 1,625.97 | 60,810 |
| 2023-11-20 | 10,380.00 | 10,600.00 | 10,380.00 | 10,600.00 | 1,624.44 | 12,530 |
| 2023-11-17 | 10,610.00 | 10,610.00 | 10,460.00 | 10,570.00 | 1,619.84 | 9,060 |
| 2023-11-16 | 10,430.00 | 10,590.00 | 10,310.00 | 10,570.00 | 1,619.84 | 21,740 |
| 2023-11-15 | 10,600.00 | 10,600.00 | 10,340.00 | 10,430.00 | 1,598.39 | 16,965 |
| 2023-11-14 | 10,490.00 | 10,550.00 | 10,300.00 | 10,540.00 | 1,615.24 | 23,735 |
| 2023-11-13 | 10,580.00 | 10,580.00 | 10,180.00 | 10,450.00 | 1,601.45 | 26,325 |
| 2023-11-10 | 10,500.00 | 10,500.00 | 10,290.00 | 10,490.00 | 1,607.58 | 8,030 |
| 2023-11-09 | 10,480.00 | 10,590.00 | 10,400.00 | 10,510.00 | 1,610.65 | 5,905 |
| 2023-11-08 | 10,490.00 | 10,650.00 | 10,320.00 | 10,480.00 | 1,606.05 | 6,275 |
| 2023-11-07 | 10,540.00 | 10,780.00 | 10,370.00 | 10,490.00 | 1,607.58 | 8,245 |
| 2023-11-06 | 10,390.00 | 10,890.00 | 10,220.00 | 10,500.00 | 1,609.11 | 75,395 |
| 2023-11-03 | 10,220.00 | 10,400.00 | 10,070.00 | 10,380.00 | 1,590.72 | 56,805 |
| 2023-11-02 | 10,200.00 | 10,200.00 | 10,000.00 | 10,120.00 | 1,550.88 | 21,955 |
| 2023-11-01 | 10,190.00 | 10,190.00 | 9,960.00 | 10,090.00 | 1,546.28 | 40,030 |
| 2023-10-31 | 10,240.00 | 10,250.00 | 10,000.00 | 10,090.00 | 1,546.28 | 39,800 |
| 2023-10-30 | 10,200.00 | 10,400.00 | 10,170.00 | 10,240.00 | 1,569.27 | 12,995 |
| 2023-10-27 | 10,400.00 | 10,400.00 | 10,060.00 | 10,200.00 | 1,563.14 | 2,590 |
| 2023-10-26 | 10,260.00 | 10,400.00 | 9,990.00 | 10,200.00 | 1,563.14 | 15,020 |
| 2023-10-25 | 10,090.00 | 10,300.00 | 10,030.00 | 10,260.00 | 1,572.33 | 22,395 |
| 2023-10-24 | 9,850.00 | 10,100.00 | 9,850.00 | 10,090.00 | 1,546.28 | 40,700 |
| 2023-10-23 | 10,100.00 | 10,100.00 | 9,780.00 | 9,980.00 | 1,529.42 | 10,055 |
| 2023-10-20 | 10,420.00 | 10,500.00 | 9,800.00 | 10,020.00 | 1,535.55 | 142,280 |
| 2023-10-19 | 10,680.00 | 10,680.00 | 10,200.00 | 10,280.00 | 1,575.40 | 43,165 |
| 2023-10-18 | 10,610.00 | 10,960.00 | 10,550.00 | 10,680.00 | 1,636.70 | 107,950 |
| 2023-10-17 | 10,780.00 | 10,860.00 | 10,700.00 | 10,760.00 | 1,648.96 | 75,675 |
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.