Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 13,750.00 | 13,750.00 | 13,300.00 | 13,450.00 | 2,061.20 | 63,925 |
| 2022-07-26 | 13,600.00 | 13,800.00 | 13,450.00 | 13,600.00 | 2,084.18 | 85,980 |
| 2022-07-25 | 13,300.00 | 13,550.00 | 12,950.00 | 13,500.00 | 2,068.86 | 184,595 |
| 2022-07-22 | 13,200.00 | 13,600.00 | 13,100.00 | 13,300.00 | 2,038.21 | 121,260 |
| 2022-07-21 | 13,350.00 | 13,350.00 | 13,050.00 | 13,300.00 | 2,038.21 | 36,925 |
| 2022-07-20 | 13,500.00 | 13,500.00 | 13,000.00 | 13,150.00 | 2,015.22 | 88,820 |
| 2022-07-19 | 13,400.00 | 13,400.00 | 12,950.00 | 13,100.00 | 2,007.56 | 31,840 |
| 2022-07-18 | 12,650.00 | 13,250.00 | 12,650.00 | 13,250.00 | 2,030.55 | 73,035 |
| 2022-07-15 | 12,750.00 | 12,750.00 | 12,350.00 | 12,650.00 | 1,938.60 | 69,190 |
| 2022-07-14 | 12,700.00 | 12,950.00 | 12,600.00 | 12,750.00 | 1,953.92 | 32,055 |
| 2022-07-13 | 12,900.00 | 13,200.00 | 12,650.00 | 12,850.00 | 1,969.25 | 79,910 |
| 2022-07-12 | 13,500.00 | 13,500.00 | 12,850.00 | 13,150.00 | 2,015.22 | 116,965 |
| 2022-07-11 | 13,750.00 | 13,900.00 | 13,300.00 | 13,500.00 | 2,068.86 | 92,120 |
| 2022-07-08 | 13,900.00 | 13,950.00 | 13,600.00 | 13,750.00 | 2,107.17 | 120,725 |
| 2022-07-07 | 13,650.00 | 13,800.00 | 13,350.00 | 13,750.00 | 2,107.17 | 60,555 |
| 2022-07-06 | 14,300.00 | 14,300.00 | 13,250.00 | 13,550.00 | 2,076.52 | 128,950 |
| 2022-07-05 | 14,100.00 | 14,300.00 | 13,850.00 | 14,100.00 | 2,160.81 | 70,865 |
| 2022-07-04 | 14,650.00 | 14,800.00 | 13,850.00 | 14,000.00 | 2,145.48 | 182,850 |
| 2022-07-01 | 15,050.00 | 15,200.00 | 14,500.00 | 14,650.00 | 2,245.10 | 170,235 |
| 2022-06-30 | 14,550.00 | 15,450.00 | 14,500.00 | 15,050.00 | 2,306.40 | 340,345 |
| 2022-06-29 | 14,150.00 | 14,800.00 | 14,150.00 | 14,550.00 | 2,229.77 | 95,400 |
| 2022-06-28 | 14,300.00 | 14,400.00 | 14,100.00 | 14,300.00 | 2,191.46 | 43,810 |
| 2022-06-27 | 14,450.00 | 14,500.00 | 14,000.00 | 14,300.00 | 2,191.46 | 101,220 |
| 2022-06-24 | 13,950.00 | 14,350.00 | 13,650.00 | 14,250.00 | 2,183.80 | 78,700 |
| 2022-06-23 | 14,450.00 | 14,550.00 | 13,700.00 | 13,950.00 | 2,137.82 | 165,225 |
| 2022-06-22 | 15,100.00 | 15,100.00 | 14,000.00 | 14,000.00 | 2,145.48 | 154,930 |
| 2022-06-21 | 13,950.00 | 14,850.00 | 13,950.00 | 14,700.00 | 2,252.76 | 254,005 |
| 2022-06-20 | 14,850.00 | 14,850.00 | 13,850.00 | 13,900.00 | 2,130.16 | 199,220 |
| 2022-06-17 | 14,550.00 | 14,850.00 | 14,150.00 | 14,800.00 | 2,268.08 | 144,090 |
| 2022-06-16 | 14,700.00 | 15,250.00 | 14,650.00 | 14,650.00 | 2,245.10 | 84,105 |
| 2022-06-15 | 15,200.00 | 15,200.00 | 14,400.00 | 14,500.00 | 2,222.11 | 110,030 |
| 2022-06-14 | 15,000.00 | 15,450.00 | 14,500.00 | 15,200.00 | 2,329.38 | 121,120 |
| 2022-06-13 | 15,400.00 | 15,450.00 | 14,850.00 | 15,300.00 | 2,344.71 | 134,355 |
| 2022-06-10 | 15,450.00 | 15,800.00 | 15,100.00 | 15,750.00 | 2,413.67 | 74,355 |
| 2022-06-09 | 15,500.00 | 15,750.00 | 15,350.00 | 15,550.00 | 2,383.02 | 96,305 |
| 2022-06-08 | 15,050.00 | 15,700.00 | 15,050.00 | 15,550.00 | 2,383.02 | 232,885 |
| 2022-06-07 | 15,150.00 | 15,150.00 | 14,750.00 | 14,950.00 | 2,291.07 | 64,875 |
| 2022-06-03 | 15,150.00 | 15,150.00 | 14,850.00 | 15,000.00 | 2,298.73 | 40,485 |
| 2022-06-02 | 15,100.00 | 15,250.00 | 14,950.00 | 15,050.00 | 2,306.40 | 76,570 |
| 2022-05-31 | 14,750.00 | 15,150.00 | 14,750.00 | 15,100.00 | 2,314.06 | 49,380 |
| 2022-05-30 | 14,900.00 | 15,150.00 | 14,750.00 | 14,850.00 | 2,275.75 | 37,435 |
| 2022-05-27 | 14,850.00 | 15,050.00 | 14,500.00 | 14,900.00 | 2,283.41 | 157,090 |
| 2022-05-26 | 14,050.00 | 14,850.00 | 14,000.00 | 14,750.00 | 2,260.42 | 207,520 |
| 2022-05-25 | 14,000.00 | 14,150.00 | 13,800.00 | 14,000.00 | 2,145.48 | 61,370 |
| 2022-05-24 | 14,450.00 | 14,600.00 | 13,850.00 | 13,950.00 | 2,137.82 | 490,190 |
| 2022-05-23 | 14,900.00 | 15,150.00 | 14,600.00 | 14,650.00 | 2,245.10 | 50,520 |
| 2022-05-20 | 15,050.00 | 15,050.00 | 14,750.00 | 14,900.00 | 2,283.41 | 57,060 |
| 2022-05-19 | 14,800.00 | 14,850.00 | 14,600.00 | 14,700.00 | 2,252.76 | 94,810 |
| 2022-05-18 | 15,400.00 | 15,450.00 | 14,900.00 | 15,050.00 | 2,306.40 | 92,445 |
| 2022-05-17 | 15,600.00 | 15,900.00 | 15,250.00 | 15,300.00 | 2,344.71 | 136,355 |
| 2022-05-16 | 16,300.00 | 16,300.00 | 15,550.00 | 15,850.00 | 2,428.99 | 129,055 |
| 2022-05-13 | 15,750.00 | 16,200.00 | 15,400.00 | 16,200.00 | 2,482.63 | 174,055 |
| 2022-05-12 | 15,900.00 | 16,150.00 | 15,500.00 | 15,750.00 | 2,413.67 | 121,050 |
| 2022-05-11 | 16,050.00 | 16,250.00 | 15,750.00 | 15,900.00 | 2,436.66 | 35,095 |
| 2022-05-10 | 15,500.00 | 16,150.00 | 15,200.00 | 16,050.00 | 2,459.64 | 194,175 |
| 2022-05-09 | 16,400.00 | 16,400.00 | 15,750.00 | 15,950.00 | 2,444.32 | 130,850 |
| 2022-05-06 | 16,600.00 | 16,700.00 | 15,950.00 | 16,400.00 | 2,513.28 | 93,335 |
| 2022-05-04 | 17,000.00 | 17,050.00 | 16,200.00 | 16,700.00 | 2,559.26 | 192,285 |
| 2022-05-03 | 17,000.00 | 17,350.00 | 16,600.00 | 16,800.00 | 2,574.58 | 144,975 |
| 2022-05-02 | 16,700.00 | 16,900.00 | 16,400.00 | 16,850.00 | 2,582.24 | 61,435 |
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.