Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 12,150.00 | 12,550.00 | 12,050.00 | 12,300.00 | 1,884.96 | 25,695 |
| 2022-10-25 | 12,550.00 | 12,600.00 | 12,000.00 | 12,300.00 | 1,884.96 | 50,190 |
| 2022-10-24 | 12,200.00 | 12,500.00 | 12,200.00 | 12,400.00 | 1,900.29 | 81,545 |
| 2022-10-21 | 12,400.00 | 12,800.00 | 12,000.00 | 12,200.00 | 1,869.64 | 84,800 |
| 2022-10-20 | 12,600.00 | 13,000.00 | 12,600.00 | 12,600.00 | 1,930.94 | 40,180 |
| 2022-10-19 | 13,300.00 | 13,300.00 | 12,650.00 | 12,700.00 | 1,946.26 | 55,485 |
| 2022-10-18 | 13,300.00 | 13,300.00 | 12,800.00 | 13,000.00 | 1,992.24 | 18,955 |
| 2022-10-17 | 12,700.00 | 12,950.00 | 12,600.00 | 12,950.00 | 1,984.57 | 35,115 |
| 2022-10-14 | 12,750.00 | 13,100.00 | 12,700.00 | 12,900.00 | 1,976.91 | 71,825 |
| 2022-10-13 | 12,900.00 | 13,100.00 | 12,450.00 | 12,600.00 | 1,930.94 | 124,930 |
| 2022-10-12 | 13,100.00 | 13,250.00 | 12,850.00 | 13,200.00 | 2,022.89 | 38,595 |
| 2022-10-11 | 13,650.00 | 13,650.00 | 12,500.00 | 13,100.00 | 2,007.56 | 156,940 |
| 2022-10-07 | 13,850.00 | 13,850.00 | 13,500.00 | 13,650.00 | 2,091.85 | 18,370 |
| 2022-10-06 | 13,450.00 | 14,000.00 | 13,300.00 | 13,700.00 | 2,099.51 | 112,660 |
| 2022-10-05 | 13,700.00 | 13,750.00 | 13,000.00 | 13,200.00 | 2,022.89 | 99,740 |
| 2022-10-04 | 13,550.00 | 13,650.00 | 13,100.00 | 13,550.00 | 2,076.52 | 59,850 |
| 2022-09-30 | 13,050.00 | 13,550.00 | 12,750.00 | 13,300.00 | 2,038.21 | 133,435 |
| 2022-09-29 | 13,450.00 | 13,700.00 | 13,200.00 | 13,250.00 | 2,030.55 | 174,245 |
| 2022-09-28 | 14,150.00 | 14,200.00 | 13,000.00 | 13,400.00 | 2,053.54 | 237,380 |
| 2022-09-27 | 13,800.00 | 14,150.00 | 13,350.00 | 14,100.00 | 2,160.81 | 187,445 |
| 2022-09-26 | 14,500.00 | 14,550.00 | 13,800.00 | 14,100.00 | 2,160.81 | 129,840 |
| 2022-09-23 | 14,850.00 | 15,100.00 | 14,700.00 | 14,700.00 | 2,252.76 | 82,410 |
| 2022-09-22 | 14,350.00 | 15,050.00 | 14,350.00 | 15,050.00 | 2,306.40 | 58,525 |
| 2022-09-21 | 14,500.00 | 15,150.00 | 14,500.00 | 14,800.00 | 2,268.08 | 48,575 |
| 2022-09-20 | 14,650.00 | 15,000.00 | 14,600.00 | 14,750.00 | 2,260.42 | 32,405 |
| 2022-09-19 | 15,000.00 | 15,100.00 | 14,550.00 | 14,650.00 | 2,245.10 | 89,135 |
| 2022-09-16 | 15,200.00 | 15,500.00 | 14,900.00 | 15,150.00 | 2,321.72 | 110,765 |
| 2022-09-15 | 15,900.00 | 15,900.00 | 15,300.00 | 15,400.00 | 2,360.03 | 81,350 |
| 2022-09-14 | 15,050.00 | 15,650.00 | 15,000.00 | 15,600.00 | 2,390.68 | 56,765 |
| 2022-09-13 | 15,750.00 | 15,800.00 | 15,100.00 | 15,500.00 | 2,375.36 | 155,295 |
| 2022-09-08 | 15,850.00 | 15,950.00 | 15,600.00 | 15,650.00 | 2,398.35 | 66,715 |
| 2022-09-07 | 16,350.00 | 16,400.00 | 15,600.00 | 15,850.00 | 2,428.99 | 132,430 |
| 2022-09-06 | 16,350.00 | 16,800.00 | 16,200.00 | 16,400.00 | 2,513.28 | 147,115 |
| 2022-09-05 | 16,050.00 | 16,500.00 | 15,950.00 | 16,100.00 | 2,467.31 | 91,565 |
| 2022-09-02 | 16,800.00 | 16,800.00 | 16,050.00 | 16,300.00 | 2,497.96 | 134,710 |
| 2022-09-01 | 16,050.00 | 17,000.00 | 16,050.00 | 16,600.00 | 2,543.93 | 240,430 |
| 2022-08-31 | 16,250.00 | 16,550.00 | 15,900.00 | 16,250.00 | 2,490.29 | 129,935 |
| 2022-08-30 | 16,000.00 | 16,400.00 | 15,900.00 | 16,250.00 | 2,490.29 | 95,510 |
| 2022-08-29 | 15,650.00 | 16,250.00 | 15,650.00 | 16,050.00 | 2,459.64 | 118,310 |
| 2022-08-26 | 16,650.00 | 16,700.00 | 16,100.00 | 16,250.00 | 2,490.29 | 143,265 |
| 2022-08-25 | 16,600.00 | 16,950.00 | 16,250.00 | 16,500.00 | 2,528.61 | 233,525 |
| 2022-08-24 | 16,700.00 | 17,050.00 | 16,400.00 | 16,550.00 | 2,536.27 | 155,085 |
| 2022-08-23 | 15,500.00 | 16,950.00 | 15,500.00 | 16,550.00 | 2,536.27 | 437,930 |
| 2022-08-22 | 16,250.00 | 16,650.00 | 15,900.00 | 15,950.00 | 2,444.32 | 240,265 |
| 2022-08-19 | 15,900.00 | 16,950.00 | 15,850.00 | 16,500.00 | 2,528.61 | 775,255 |
| 2022-08-18 | 15,250.00 | 15,900.00 | 14,950.00 | 15,850.00 | 2,428.99 | 219,395 |
| 2022-08-17 | 15,350.00 | 15,650.00 | 15,150.00 | 15,400.00 | 2,360.03 | 205,330 |
| 2022-08-16 | 15,300.00 | 15,600.00 | 15,150.00 | 15,450.00 | 2,367.70 | 157,580 |
| 2022-08-12 | 15,250.00 | 15,750.00 | 15,000.00 | 15,050.00 | 2,306.40 | 244,010 |
| 2022-08-11 | 15,200.00 | 15,300.00 | 14,900.00 | 15,250.00 | 2,337.05 | 325,410 |
| 2022-08-10 | 14,350.00 | 15,150.00 | 14,250.00 | 15,150.00 | 2,321.72 | 692,735 |
| 2022-08-09 | 14,400.00 | 14,400.00 | 14,100.00 | 14,250.00 | 2,183.80 | 72,375 |
| 2022-08-08 | 14,100.00 | 14,400.00 | 14,000.00 | 14,300.00 | 2,191.46 | 113,345 |
| 2022-08-05 | 14,200.00 | 14,300.00 | 14,000.00 | 14,100.00 | 2,160.81 | 38,570 |
| 2022-08-04 | 14,300.00 | 14,450.00 | 13,950.00 | 14,100.00 | 2,160.81 | 124,460 |
| 2022-08-03 | 14,400.00 | 14,550.00 | 14,250.00 | 14,300.00 | 2,191.46 | 79,175 |
| 2022-08-02 | 14,400.00 | 14,450.00 | 14,050.00 | 14,300.00 | 2,191.46 | 112,835 |
| 2022-08-01 | 14,050.00 | 14,450.00 | 13,750.00 | 14,400.00 | 2,206.78 | 176,835 |
| 2022-07-29 | 13,650.00 | 13,900.00 | 13,600.00 | 13,850.00 | 2,122.50 | 91,625 |
| 2022-07-28 | 13,650.00 | 13,850.00 | 13,450.00 | 13,700.00 | 2,099.51 | 181,995 |
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.