Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-18 | 10,310.00 | 10,350.00 | 10,090.00 | 10,200.00 | 1,563.14 | 78,985 |
| 2023-04-17 | 10,330.00 | 10,510.00 | 10,120.00 | 10,300.00 | 1,578.46 | 184,160 |
| 2023-04-14 | 10,130.00 | 10,330.00 | 10,040.00 | 10,260.00 | 1,572.33 | 124,570 |
| 2023-04-13 | 10,110.00 | 10,210.00 | 9,900.00 | 10,210.00 | 1,564.67 | 52,960 |
| 2023-04-12 | 9,960.00 | 10,140.00 | 9,840.00 | 10,110.00 | 1,549.35 | 142,845 |
| 2023-04-11 | 9,850.00 | 9,950.00 | 9,590.00 | 9,950.00 | 1,524.83 | 105,345 |
| 2023-04-10 | 9,970.00 | 10,030.00 | 9,650.00 | 9,870.00 | 1,512.57 | 101,950 |
| 2023-04-07 | 9,990.00 | 10,120.00 | 9,810.00 | 9,970.00 | 1,527.89 | 54,035 |
| 2023-04-06 | 10,390.00 | 10,390.00 | 9,910.00 | 9,990.00 | 1,530.96 | 87,185 |
| 2023-04-05 | 10,300.00 | 10,420.00 | 10,120.00 | 10,180.00 | 1,560.07 | 83,170 |
| 2023-04-04 | 10,150.00 | 10,560.00 | 10,140.00 | 10,300.00 | 1,578.46 | 177,890 |
| 2023-04-03 | 10,030.00 | 10,160.00 | 9,920.00 | 10,160.00 | 1,557.01 | 91,680 |
| 2023-03-31 | 9,820.00 | 10,090.00 | 9,800.00 | 9,980.00 | 1,529.42 | 116,875 |
| 2023-03-30 | 9,840.00 | 9,900.00 | 9,740.00 | 9,840.00 | 1,507.97 | 84,440 |
| 2023-03-29 | 9,900.00 | 9,910.00 | 9,790.00 | 9,880.00 | 1,514.10 | 37,750 |
| 2023-03-28 | 9,620.00 | 10,010.00 | 9,620.00 | 9,840.00 | 1,507.97 | 138,430 |
| 2023-03-27 | 9,710.00 | 9,770.00 | 9,470.00 | 9,690.00 | 1,484.98 | 81,975 |
| 2023-03-24 | 9,620.00 | 9,710.00 | 9,510.00 | 9,700.00 | 1,486.51 | 62,905 |
| 2023-03-23 | 9,860.00 | 9,860.00 | 9,400.00 | 9,620.00 | 1,474.25 | 205,560 |
| 2023-03-22 | 9,900.00 | 10,020.00 | 9,280.00 | 9,860.00 | 1,511.03 | 146,855 |
| 2023-03-21 | 9,850.00 | 10,170.00 | 9,780.00 | 9,910.00 | 1,518.70 | 105,220 |
| 2023-03-20 | 9,860.00 | 10,100.00 | 9,830.00 | 9,880.00 | 1,514.10 | 100,360 |
| 2023-03-17 | 9,910.00 | 10,220.00 | 9,850.00 | 10,000.00 | 1,532.49 | 125,500 |
| 2023-03-16 | 10,010.00 | 10,010.00 | 9,230.00 | 9,910.00 | 1,518.70 | 122,625 |
| 2023-03-15 | 9,800.00 | 10,100.00 | 9,760.00 | 10,070.00 | 1,543.22 | 168,065 |
| 2023-03-14 | 10,280.00 | 10,310.00 | 9,680.00 | 9,760.00 | 1,495.71 | 361,165 |
| 2023-03-13 | 10,580.00 | 10,580.00 | 10,300.00 | 10,380.00 | 1,590.72 | 86,820 |
| 2023-03-10 | 10,720.00 | 10,730.00 | 10,530.00 | 10,590.00 | 1,622.91 | 97,635 |
| 2023-03-09 | 10,880.00 | 10,880.00 | 10,670.00 | 10,800.00 | 1,655.09 | 77,925 |
| 2023-03-08 | 10,770.00 | 10,890.00 | 10,740.00 | 10,820.00 | 1,658.15 | 105,425 |
| 2023-03-07 | 10,890.00 | 10,970.00 | 10,770.00 | 10,900.00 | 1,670.41 | 87,255 |
| 2023-03-06 | 10,730.00 | 10,860.00 | 10,640.00 | 10,830.00 | 1,659.69 | 205,455 |
| 2023-03-03 | 11,060.00 | 11,070.00 | 10,360.00 | 10,730.00 | 1,644.36 | 406,995 |
| 2023-03-02 | 11,110.00 | 11,130.00 | 10,870.00 | 11,040.00 | 1,691.87 | 126,580 |
| 2023-02-28 | 11,290.00 | 11,350.00 | 11,010.00 | 11,020.00 | 1,688.80 | 220,265 |
| 2023-02-27 | 11,720.00 | 11,720.00 | 11,160.00 | 11,290.00 | 1,730.18 | 235,170 |
| 2023-02-24 | 11,870.00 | 11,980.00 | 11,690.00 | 11,740.00 | 1,799.14 | 196,570 |
| 2023-02-23 | 11,830.00 | 11,960.00 | 11,780.00 | 11,880.00 | 1,820.60 | 113,530 |
| 2023-02-22 | 11,830.00 | 12,200.00 | 11,810.00 | 11,860.00 | 1,817.53 | 272,580 |
| 2023-02-21 | 12,130.00 | 12,400.00 | 12,020.00 | 12,060.00 | 1,848.18 | 344,020 |
| 2023-02-20 | 12,900.00 | 12,900.00 | 12,070.00 | 12,110.00 | 1,855.84 | 1,115,180 |
| 2023-02-17 | 14,500.00 | 14,590.00 | 13,010.00 | 13,010.00 | 1,993.77 | 1,896,590 |
| 2023-02-16 | 13,750.00 | 15,120.00 | 13,510.00 | 14,650.00 | 2,245.10 | 1,795,555 |
| 2023-02-15 | 14,320.00 | 14,320.00 | 13,610.00 | 13,750.00 | 2,107.17 | 313,550 |
| 2023-02-14 | 14,490.00 | 14,720.00 | 14,110.00 | 14,170.00 | 2,171.54 | 307,615 |
| 2023-02-13 | 13,300.00 | 14,390.00 | 13,210.00 | 14,350.00 | 2,199.12 | 554,030 |
| 2023-02-10 | 12,520.00 | 13,300.00 | 12,480.00 | 13,190.00 | 2,021.35 | 260,820 |
| 2023-02-09 | 12,750.00 | 12,950.00 | 12,580.00 | 12,690.00 | 1,944.73 | 84,425 |
| 2023-02-08 | 12,810.00 | 12,880.00 | 12,640.00 | 12,750.00 | 1,953.92 | 45,810 |
| 2023-02-07 | 13,040.00 | 13,090.00 | 12,800.00 | 12,800.00 | 1,961.59 | 74,210 |
| 2023-02-06 | 12,920.00 | 13,250.00 | 12,920.00 | 13,040.00 | 1,998.37 | 45,085 |
| 2023-02-03 | 12,830.00 | 13,110.00 | 12,750.00 | 13,040.00 | 1,998.37 | 130,910 |
| 2023-02-02 | 13,200.00 | 13,300.00 | 12,880.00 | 12,950.00 | 1,984.57 | 103,460 |
| 2023-02-01 | 13,300.00 | 13,430.00 | 12,720.00 | 13,200.00 | 2,022.89 | 120,400 |
| 2023-01-31 | 13,000.00 | 13,530.00 | 12,990.00 | 13,270.00 | 2,033.61 | 146,100 |
| 2023-01-30 | 12,910.00 | 13,290.00 | 12,720.00 | 13,000.00 | 1,992.24 | 126,255 |
| 2023-01-27 | 12,670.00 | 13,200.00 | 12,650.00 | 12,900.00 | 1,976.91 | 115,135 |
| 2023-01-26 | 12,590.00 | 12,850.00 | 12,330.00 | 12,640.00 | 1,937.07 | 77,045 |
| 2023-01-25 | 12,430.00 | 12,480.00 | 12,300.00 | 12,380.00 | 1,897.22 | 122,340 |
| 2023-01-20 | 12,400.00 | 12,450.00 | 12,250.00 | 12,400.00 | 1,900.29 | 24,225 |
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.