Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-17 | 12,670.00 | 12,680.00 | 12,340.00 | 12,420.00 | 1,903.35 | 95,225 |
| 2023-07-14 | 13,100.00 | 13,100.00 | 12,230.00 | 12,680.00 | 1,943.20 | 298,110 |
| 2023-07-13 | 12,900.00 | 12,960.00 | 12,510.00 | 12,840.00 | 1,967.72 | 211,560 |
| 2023-07-12 | 12,600.00 | 13,130.00 | 12,380.00 | 12,860.00 | 1,970.78 | 330,195 |
| 2023-07-11 | 12,900.00 | 12,900.00 | 12,160.00 | 12,510.00 | 1,917.14 | 278,610 |
| 2023-07-10 | 12,590.00 | 12,880.00 | 12,380.00 | 12,600.00 | 1,930.94 | 246,900 |
| 2023-07-07 | 12,250.00 | 12,790.00 | 12,140.00 | 12,380.00 | 1,897.22 | 339,425 |
| 2023-07-06 | 12,300.00 | 12,680.00 | 12,120.00 | 12,250.00 | 1,877.30 | 262,350 |
| 2023-07-05 | 12,230.00 | 12,700.00 | 12,150.00 | 12,410.00 | 1,901.82 | 346,765 |
| 2023-07-04 | 11,730.00 | 12,230.00 | 11,400.00 | 12,230.00 | 1,874.23 | 282,490 |
| 2023-07-03 | 11,640.00 | 11,760.00 | 11,500.00 | 11,650.00 | 1,785.35 | 74,005 |
| 2023-06-30 | 11,600.00 | 11,710.00 | 11,440.00 | 11,640.00 | 1,783.82 | 67,700 |
| 2023-06-29 | 11,850.00 | 11,850.00 | 11,370.00 | 11,600.00 | 1,777.69 | 76,050 |
| 2023-06-28 | 11,660.00 | 11,780.00 | 11,560.00 | 11,700.00 | 1,793.01 | 65,615 |
| 2023-06-27 | 11,530.00 | 11,840.00 | 11,430.00 | 11,730.00 | 1,797.61 | 157,225 |
| 2023-06-26 | 11,410.00 | 11,510.00 | 11,300.00 | 11,490.00 | 1,760.83 | 53,405 |
| 2023-06-23 | 11,680.00 | 11,680.00 | 11,260.00 | 11,530.00 | 1,766.96 | 107,750 |
| 2023-06-22 | 11,650.00 | 11,770.00 | 11,580.00 | 11,610.00 | 1,779.22 | 135,565 |
| 2023-06-21 | 11,950.00 | 12,070.00 | 11,650.00 | 11,740.00 | 1,799.14 | 157,635 |
| 2023-06-20 | 11,750.00 | 11,970.00 | 11,750.00 | 11,830.00 | 1,812.93 | 79,440 |
| 2023-06-19 | 11,830.00 | 11,910.00 | 11,760.00 | 11,840.00 | 1,814.47 | 59,380 |
| 2023-06-16 | 11,610.00 | 11,960.00 | 11,590.00 | 11,880.00 | 1,820.60 | 295,095 |
| 2023-06-15 | 11,600.00 | 11,710.00 | 11,500.00 | 11,640.00 | 1,783.82 | 100,335 |
| 2023-06-14 | 11,650.00 | 11,870.00 | 11,550.00 | 11,640.00 | 1,783.82 | 167,525 |
| 2023-06-13 | 11,880.00 | 11,950.00 | 11,200.00 | 11,770.00 | 1,803.74 | 175,125 |
| 2023-06-12 | 11,680.00 | 11,710.00 | 11,540.00 | 11,700.00 | 1,793.01 | 71,995 |
| 2023-06-09 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 1,777.69 | 80,890 |
| 2023-06-08 | 11,340.00 | 11,800.00 | 11,340.00 | 11,600.00 | 1,777.69 | 161,485 |
| 2023-06-07 | 11,260.00 | 11,600.00 | 11,260.00 | 11,390.00 | 1,745.50 | 122,755 |
| 2023-06-05 | 10,910.00 | 11,380.00 | 10,910.00 | 11,280.00 | 1,728.65 | 188,275 |
| 2023-06-02 | 10,700.00 | 11,030.00 | 10,700.00 | 10,920.00 | 1,673.48 | 88,495 |
| 2023-06-01 | 10,640.00 | 10,790.00 | 10,620.00 | 10,720.00 | 1,642.83 | 31,315 |
| 2023-05-31 | 11,330.00 | 11,380.00 | 10,620.00 | 10,620.00 | 1,627.50 | 282,170 |
| 2023-05-30 | 10,570.00 | 10,810.00 | 10,530.00 | 10,730.00 | 1,644.36 | 77,845 |
| 2023-05-26 | 10,980.00 | 10,980.00 | 10,470.00 | 10,580.00 | 1,621.37 | 138,275 |
| 2023-05-25 | 11,060.00 | 11,110.00 | 10,580.00 | 10,900.00 | 1,670.41 | 111,815 |
| 2023-05-24 | 10,710.00 | 11,230.00 | 10,100.00 | 11,060.00 | 1,694.93 | 319,405 |
| 2023-05-23 | 10,790.00 | 10,840.00 | 10,670.00 | 10,740.00 | 1,645.89 | 62,315 |
| 2023-05-22 | 10,390.00 | 10,870.00 | 10,300.00 | 10,780.00 | 1,652.02 | 217,850 |
| 2023-05-19 | 10,400.00 | 10,400.00 | 10,290.00 | 10,350.00 | 1,586.13 | 65,195 |
| 2023-05-18 | 10,450.00 | 10,550.00 | 10,320.00 | 10,380.00 | 1,590.72 | 33,630 |
| 2023-05-17 | 10,490.00 | 10,490.00 | 10,000.00 | 10,380.00 | 1,590.72 | 41,390 |
| 2023-05-16 | 10,450.00 | 10,510.00 | 10,300.00 | 10,360.00 | 1,587.66 | 79,370 |
| 2023-05-15 | 10,410.00 | 10,510.00 | 10,280.00 | 10,500.00 | 1,609.11 | 55,155 |
| 2023-05-12 | 10,470.00 | 10,490.00 | 10,260.00 | 10,410.00 | 1,595.32 | 61,575 |
| 2023-05-11 | 10,570.00 | 10,570.00 | 10,380.00 | 10,470.00 | 1,604.52 | 114,105 |
| 2023-05-10 | 10,440.00 | 10,470.00 | 10,250.00 | 10,350.00 | 1,586.13 | 78,750 |
| 2023-05-09 | 10,300.00 | 10,660.00 | 10,300.00 | 10,440.00 | 1,599.92 | 105,570 |
| 2023-05-08 | 10,360.00 | 10,510.00 | 10,320.00 | 10,440.00 | 1,599.92 | 60,835 |
| 2023-05-04 | 10,420.00 | 10,540.00 | 10,300.00 | 10,420.00 | 1,596.85 | 37,750 |
| 2023-05-03 | 10,350.00 | 10,650.00 | 10,350.00 | 10,450.00 | 1,601.45 | 81,935 |
| 2023-05-02 | 10,260.00 | 10,500.00 | 10,250.00 | 10,440.00 | 1,599.92 | 148,140 |
| 2023-04-28 | 10,210.00 | 10,370.00 | 10,160.00 | 10,260.00 | 1,572.33 | 94,700 |
| 2023-04-27 | 10,220.00 | 10,290.00 | 10,070.00 | 10,200.00 | 1,563.14 | 65,020 |
| 2023-04-26 | 10,430.00 | 10,430.00 | 10,160.00 | 10,230.00 | 1,567.74 | 94,265 |
| 2023-04-25 | 10,170.00 | 10,500.00 | 10,090.00 | 10,500.00 | 1,609.11 | 148,445 |
| 2023-04-24 | 10,260.00 | 10,400.00 | 10,020.00 | 10,310.00 | 1,580.00 | 77,835 |
| 2023-04-21 | 10,300.00 | 10,350.00 | 10,100.00 | 10,310.00 | 1,580.00 | 115,860 |
| 2023-04-20 | 10,410.00 | 10,520.00 | 10,250.00 | 10,300.00 | 1,578.46 | 112,570 |
| 2023-04-19 | 10,200.00 | 10,510.00 | 10,160.00 | 10,450.00 | 1,601.45 | 155,575 |
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.