Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-17 | 10,780.00 | 10,860.00 | 10,700.00 | 10,760.00 | 1,648.96 | 75,675 |
| 2023-10-16 | 10,610.00 | 10,820.00 | 10,600.00 | 10,780.00 | 1,652.02 | 72,650 |
| 2023-10-13 | 10,610.00 | 10,960.00 | 10,600.00 | 10,790.00 | 1,653.56 | 87,430 |
| 2023-10-12 | 10,570.00 | 10,960.00 | 10,570.00 | 10,730.00 | 1,644.36 | 61,760 |
| 2023-10-11 | 10,230.00 | 10,800.00 | 10,230.00 | 10,760.00 | 1,648.96 | 73,545 |
| 2023-10-10 | 10,650.00 | 10,650.00 | 10,000.00 | 10,350.00 | 1,586.13 | 72,250 |
| 2023-10-06 | 10,000.00 | 10,790.00 | 10,000.00 | 10,490.00 | 1,607.58 | 65,835 |
| 2023-10-05 | 10,240.00 | 10,360.00 | 9,870.00 | 10,000.00 | 1,532.49 | 51,260 |
| 2023-10-04 | 10,700.00 | 10,880.00 | 10,050.00 | 10,250.00 | 1,570.80 | 36,795 |
| 2023-09-27 | 10,710.00 | 11,130.00 | 10,450.00 | 10,700.00 | 1,639.76 | 48,045 |
| 2023-09-26 | 10,690.00 | 11,290.00 | 10,620.00 | 10,710.00 | 1,641.30 | 7,005 |
| 2023-09-25 | 10,640.00 | 10,800.00 | 10,630.00 | 10,740.00 | 1,645.89 | 12,395 |
| 2023-09-22 | 10,840.00 | 10,840.00 | 10,560.00 | 10,810.00 | 1,656.62 | 39,120 |
| 2023-09-21 | 11,020.00 | 11,530.00 | 10,650.00 | 10,840.00 | 1,661.22 | 66,135 |
| 2023-09-20 | 11,130.00 | 11,520.00 | 10,850.00 | 11,200.00 | 1,716.39 | 104,490 |
| 2023-09-19 | 11,380.00 | 11,550.00 | 10,990.00 | 11,200.00 | 1,716.39 | 350,785 |
| 2023-09-18 | 11,500.00 | 11,610.00 | 11,340.00 | 11,480.00 | 1,759.30 | 25,720 |
| 2023-09-15 | 11,530.00 | 11,890.00 | 11,420.00 | 11,500.00 | 1,762.36 | 21,125 |
| 2023-09-14 | 11,450.00 | 11,540.00 | 11,350.00 | 11,520.00 | 1,765.43 | 126,335 |
| 2023-09-13 | 11,700.00 | 11,700.00 | 11,450.00 | 11,540.00 | 1,768.49 | 136,070 |
| 2023-09-12 | 11,540.00 | 11,780.00 | 11,440.00 | 11,600.00 | 1,777.69 | 125,625 |
| 2023-09-11 | 11,520.00 | 11,840.00 | 11,460.00 | 11,590.00 | 1,776.15 | 160,200 |
| 2023-09-08 | 11,550.00 | 11,550.00 | 11,290.00 | 11,520.00 | 1,765.43 | 50,315 |
| 2023-09-07 | 11,590.00 | 11,760.00 | 11,420.00 | 11,600.00 | 1,777.69 | 150,760 |
| 2023-09-06 | 11,660.00 | 11,980.00 | 11,500.00 | 11,600.00 | 1,777.69 | 170,340 |
| 2023-09-05 | 11,650.00 | 11,700.00 | 11,400.00 | 11,660.00 | 1,786.88 | 137,950 |
| 2023-09-04 | 11,490.00 | 11,780.00 | 11,000.00 | 11,530.00 | 1,766.96 | 125,060 |
| 2023-09-01 | 11,610.00 | 11,870.00 | 11,290.00 | 11,570.00 | 1,773.09 | 122,785 |
| 2023-08-31 | 11,400.00 | 11,620.00 | 11,350.00 | 11,610.00 | 1,779.22 | 106,555 |
| 2023-08-30 | 11,150.00 | 11,390.00 | 11,100.00 | 11,340.00 | 1,737.84 | 103,530 |
| 2023-08-29 | 10,570.00 | 11,100.00 | 10,570.00 | 11,030.00 | 1,690.34 | 142,470 |
| 2023-08-28 | 10,230.00 | 10,740.00 | 10,230.00 | 10,670.00 | 1,635.17 | 61,320 |
| 2023-08-25 | 10,490.00 | 10,500.00 | 10,220.00 | 10,470.00 | 1,604.52 | 49,595 |
| 2023-08-24 | 10,380.00 | 10,630.00 | 10,250.00 | 10,490.00 | 1,607.58 | 70,875 |
| 2023-08-23 | 10,580.00 | 10,580.00 | 10,360.00 | 10,490.00 | 1,607.58 | 90,535 |
| 2023-08-22 | 9,990.00 | 10,630.00 | 9,990.00 | 10,520.00 | 1,612.18 | 149,205 |
| 2023-08-21 | 9,360.00 | 9,960.00 | 9,300.00 | 9,940.00 | 1,523.29 | 162,350 |
| 2023-08-18 | 9,700.00 | 9,870.00 | 7,600.00 | 9,360.00 | 1,434.41 | 902,490 |
| 2023-08-17 | 9,550.00 | 9,940.00 | 9,100.00 | 9,880.00 | 1,514.10 | 242,395 |
| 2023-08-16 | 9,930.00 | 10,500.00 | 9,450.00 | 9,970.00 | 1,527.89 | 890,735 |
| 2023-08-14 | 11,350.00 | 11,350.00 | 10,840.00 | 11,070.00 | 1,696.47 | 76,515 |
| 2023-08-11 | 11,270.00 | 11,550.00 | 11,130.00 | 11,290.00 | 1,730.18 | 52,885 |
| 2023-08-10 | 11,320.00 | 11,450.00 | 11,050.00 | 11,270.00 | 1,727.12 | 38,570 |
| 2023-08-09 | 11,400.00 | 11,540.00 | 11,220.00 | 11,220.00 | 1,719.45 | 58,905 |
| 2023-08-08 | 11,630.00 | 11,660.00 | 11,290.00 | 11,400.00 | 1,747.04 | 85,545 |
| 2023-08-07 | 11,810.00 | 11,810.00 | 11,340.00 | 11,410.00 | 1,748.57 | 87,830 |
| 2023-08-04 | 11,670.00 | 11,950.00 | 11,510.00 | 11,810.00 | 1,809.87 | 50,165 |
| 2023-08-03 | 11,710.00 | 12,140.00 | 11,430.00 | 11,670.00 | 1,788.41 | 58,265 |
| 2023-08-02 | 11,870.00 | 12,320.00 | 11,700.00 | 11,700.00 | 1,793.01 | 238,315 |
| 2023-08-01 | 11,870.00 | 11,970.00 | 11,630.00 | 11,870.00 | 1,819.06 | 97,040 |
| 2023-07-31 | 11,700.00 | 11,950.00 | 11,700.00 | 11,820.00 | 1,811.40 | 60,960 |
| 2023-07-28 | 11,040.00 | 11,880.00 | 10,840.00 | 11,710.00 | 1,794.54 | 146,180 |
| 2023-07-27 | 11,560.00 | 11,950.00 | 10,700.00 | 11,010.00 | 1,687.27 | 202,425 |
| 2023-07-26 | 11,930.00 | 11,930.00 | 11,280.00 | 11,550.00 | 1,770.02 | 129,555 |
| 2023-07-25 | 12,150.00 | 12,220.00 | 11,700.00 | 11,880.00 | 1,820.60 | 135,660 |
| 2023-07-24 | 12,250.00 | 12,250.00 | 11,820.00 | 11,880.00 | 1,820.60 | 43,125 |
| 2023-07-21 | 12,200.00 | 12,200.00 | 11,710.00 | 11,970.00 | 1,834.39 | 83,885 |
| 2023-07-20 | 12,110.00 | 12,210.00 | 11,700.00 | 12,100.00 | 1,854.31 | 85,165 |
| 2023-07-19 | 12,020.00 | 12,370.00 | 11,940.00 | 12,110.00 | 1,855.84 | 140,225 |
| 2023-07-18 | 12,420.00 | 12,480.00 | 12,030.00 | 12,140.00 | 1,860.44 | 104,730 |
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.