Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-19 | 12,350.00 | 12,450.00 | 12,250.00 | 12,400.00 | 1,900.29 | 42,450 |
| 2023-01-18 | 12,500.00 | 12,550.00 | 12,200.00 | 12,400.00 | 1,900.29 | 52,530 |
| 2023-01-17 | 12,550.00 | 12,700.00 | 12,250.00 | 12,400.00 | 1,900.29 | 54,755 |
| 2023-01-16 | 12,950.00 | 13,000.00 | 12,450.00 | 12,550.00 | 1,923.27 | 127,535 |
| 2023-01-13 | 12,900.00 | 13,150.00 | 12,800.00 | 12,950.00 | 1,984.57 | 66,340 |
| 2023-01-12 | 12,850.00 | 13,100.00 | 12,600.00 | 13,050.00 | 1,999.90 | 124,400 |
| 2023-01-11 | 12,750.00 | 12,900.00 | 12,700.00 | 12,850.00 | 1,969.25 | 64,165 |
| 2023-01-10 | 12,650.00 | 12,900.00 | 12,600.00 | 12,750.00 | 1,953.92 | 100,575 |
| 2023-01-09 | 12,550.00 | 12,750.00 | 12,450.00 | 12,650.00 | 1,938.60 | 128,745 |
| 2023-01-06 | 12,400.00 | 12,550.00 | 12,200.00 | 12,400.00 | 1,900.29 | 95,800 |
| 2023-01-05 | 12,450.00 | 12,650.00 | 12,050.00 | 12,400.00 | 1,900.29 | 44,995 |
| 2023-01-04 | 12,200.00 | 12,550.00 | 12,050.00 | 12,450.00 | 1,907.95 | 98,225 |
| 2023-01-03 | 12,400.00 | 12,450.00 | 11,750.00 | 12,200.00 | 1,869.64 | 244,830 |
| 2023-01-02 | 12,650.00 | 12,850.00 | 12,250.00 | 12,400.00 | 1,900.29 | 50,230 |
| 2022-12-29 | 12,750.00 | 12,800.00 | 12,350.00 | 12,600.00 | 1,930.94 | 98,000 |
| 2022-12-28 | 12,650.00 | 13,250.00 | 12,600.00 | 12,850.00 | 1,969.25 | 404,200 |
| 2022-12-27 | 12,950.00 | 12,950.00 | 12,400.00 | 12,700.00 | 1,946.26 | 223,385 |
| 2022-12-26 | 12,300.00 | 12,900.00 | 12,200.00 | 12,750.00 | 1,953.92 | 393,830 |
| 2022-12-23 | 12,550.00 | 12,550.00 | 12,000.00 | 12,300.00 | 1,884.96 | 480,840 |
| 2022-12-22 | 12,850.00 | 12,850.00 | 12,400.00 | 12,700.00 | 1,946.26 | 96,565 |
| 2022-12-21 | 12,500.00 | 12,800.00 | 12,500.00 | 12,550.00 | 1,923.27 | 39,885 |
| 2022-12-20 | 12,700.00 | 12,850.00 | 12,250.00 | 12,600.00 | 1,930.94 | 95,600 |
| 2022-12-19 | 12,950.00 | 13,300.00 | 12,600.00 | 12,600.00 | 1,930.94 | 91,890 |
| 2022-12-16 | 12,700.00 | 13,250.00 | 12,600.00 | 13,100.00 | 2,007.56 | 253,240 |
| 2022-12-15 | 12,700.00 | 12,750.00 | 12,400.00 | 12,700.00 | 1,946.26 | 66,415 |
| 2022-12-14 | 12,850.00 | 12,850.00 | 12,550.00 | 12,600.00 | 1,930.94 | 46,340 |
| 2022-12-13 | 12,400.00 | 12,650.00 | 12,400.00 | 12,550.00 | 1,923.27 | 37,695 |
| 2022-12-12 | 12,700.00 | 12,800.00 | 12,400.00 | 12,400.00 | 1,900.29 | 40,545 |
| 2022-12-09 | 12,600.00 | 12,950.00 | 12,500.00 | 12,700.00 | 1,946.26 | 97,405 |
| 2022-12-08 | 13,000.00 | 13,000.00 | 12,500.00 | 12,500.00 | 1,915.61 | 135,235 |
| 2022-12-07 | 12,850.00 | 13,150.00 | 12,750.00 | 12,850.00 | 1,969.25 | 110,845 |
| 2022-12-06 | 12,800.00 | 13,000.00 | 12,750.00 | 12,900.00 | 1,976.91 | 71,685 |
| 2022-12-05 | 12,950.00 | 12,950.00 | 12,650.00 | 12,900.00 | 1,976.91 | 158,375 |
| 2022-12-02 | 13,200.00 | 13,200.00 | 12,800.00 | 12,850.00 | 1,969.25 | 98,265 |
| 2022-12-01 | 13,050.00 | 13,300.00 | 12,750.00 | 13,100.00 | 2,007.56 | 128,315 |
| 2022-11-30 | 13,000.00 | 13,200.00 | 12,850.00 | 12,900.00 | 1,976.91 | 53,490 |
| 2022-11-29 | 13,050.00 | 13,050.00 | 12,700.00 | 13,000.00 | 1,992.24 | 73,950 |
| 2022-11-28 | 13,300.00 | 13,450.00 | 12,800.00 | 12,950.00 | 1,984.57 | 147,545 |
| 2022-11-25 | 13,250.00 | 13,350.00 | 12,600.00 | 13,300.00 | 2,038.21 | 94,620 |
| 2022-11-24 | 13,650.00 | 13,650.00 | 13,050.00 | 13,150.00 | 2,015.22 | 79,070 |
| 2022-11-23 | 13,200.00 | 13,550.00 | 13,200.00 | 13,350.00 | 2,045.87 | 50,380 |
| 2022-11-22 | 13,250.00 | 13,650.00 | 13,000.00 | 13,400.00 | 2,053.54 | 82,275 |
| 2022-11-21 | 13,550.00 | 13,700.00 | 13,050.00 | 13,450.00 | 2,061.20 | 144,360 |
| 2022-11-18 | 13,500.00 | 13,900.00 | 13,400.00 | 13,450.00 | 2,061.20 | 102,490 |
| 2022-11-17 | 13,600.00 | 13,750.00 | 13,400.00 | 13,550.00 | 2,076.52 | 66,710 |
| 2022-11-16 | 13,250.00 | 13,600.00 | 13,000.00 | 13,550.00 | 2,076.52 | 122,055 |
| 2022-11-15 | 13,000.00 | 13,500.00 | 12,950.00 | 13,150.00 | 2,015.22 | 201,125 |
| 2022-11-14 | 12,800.00 | 13,150.00 | 12,700.00 | 12,750.00 | 1,953.92 | 181,640 |
| 2022-11-11 | 12,800.00 | 13,050.00 | 12,500.00 | 12,850.00 | 1,969.25 | 155,500 |
| 2022-11-10 | 12,650.00 | 12,700.00 | 12,400.00 | 12,550.00 | 1,923.27 | 40,780 |
| 2022-11-09 | 12,850.00 | 12,850.00 | 12,550.00 | 12,650.00 | 1,938.60 | 43,940 |
| 2022-11-08 | 12,800.00 | 12,800.00 | 12,450.00 | 12,750.00 | 1,953.92 | 83,610 |
| 2022-11-07 | 12,950.00 | 12,950.00 | 12,550.00 | 12,600.00 | 1,930.94 | 55,335 |
| 2022-11-04 | 12,500.00 | 12,850.00 | 12,400.00 | 12,700.00 | 1,946.26 | 100,040 |
| 2022-11-03 | 12,500.00 | 12,800.00 | 12,400.00 | 12,700.00 | 1,946.26 | 81,060 |
| 2022-11-02 | 13,050.00 | 13,200.00 | 12,800.00 | 12,800.00 | 1,961.59 | 50,445 |
| 2022-11-01 | 13,000.00 | 13,200.00 | 12,600.00 | 13,150.00 | 2,015.22 | 169,385 |
| 2022-10-31 | 13,100.00 | 13,100.00 | 12,500.00 | 12,750.00 | 1,953.92 | 37,560 |
| 2022-10-28 | 12,950.00 | 13,250.00 | 12,700.00 | 12,850.00 | 1,969.25 | 123,740 |
| 2022-10-27 | 12,300.00 | 12,650.00 | 12,250.00 | 12,650.00 | 1,938.60 | 36,755 |
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.