Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 16,850.00 | 16,950.00 | 16,700.00 | 16,800.00 | 2,574.58 | 60,395 |
| 2022-04-28 | 16,800.00 | 16,950.00 | 16,400.00 | 16,850.00 | 2,582.24 | 90,615 |
| 2022-04-27 | 16,000.00 | 16,900.00 | 16,000.00 | 16,750.00 | 2,566.92 | 130,195 |
| 2022-04-26 | 16,750.00 | 16,800.00 | 16,250.00 | 16,750.00 | 2,566.92 | 206,815 |
| 2022-04-25 | 16,850.00 | 16,850.00 | 16,500.00 | 16,750.00 | 2,566.92 | 161,870 |
| 2022-04-22 | 16,500.00 | 17,050.00 | 16,500.00 | 16,950.00 | 2,597.57 | 142,500 |
| 2022-04-21 | 16,950.00 | 17,100.00 | 16,500.00 | 16,800.00 | 2,574.58 | 191,525 |
| 2022-04-20 | 17,150.00 | 17,450.00 | 16,800.00 | 16,950.00 | 2,597.57 | 159,450 |
| 2022-04-19 | 16,450.00 | 17,150.00 | 16,450.00 | 16,950.00 | 2,597.57 | 168,385 |
| 2022-04-18 | 17,100.00 | 17,250.00 | 16,300.00 | 16,500.00 | 2,528.61 | 297,175 |
| 2022-04-15 | 16,400.00 | 17,000.00 | 16,200.00 | 16,850.00 | 2,582.24 | 196,460 |
| 2022-04-14 | 16,150.00 | 16,950.00 | 16,050.00 | 16,450.00 | 2,520.94 | 368,230 |
| 2022-04-13 | 15,700.00 | 16,300.00 | 15,700.00 | 16,050.00 | 2,459.64 | 221,615 |
| 2022-04-12 | 15,500.00 | 16,150.00 | 15,250.00 | 15,700.00 | 2,406.01 | 268,650 |
| 2022-04-11 | 14,900.00 | 15,800.00 | 14,800.00 | 15,500.00 | 2,375.36 | 233,525 |
| 2022-04-08 | 14,750.00 | 15,050.00 | 14,700.00 | 14,900.00 | 2,283.41 | 93,290 |
| 2022-04-07 | 15,050.00 | 15,200.00 | 14,700.00 | 14,750.00 | 2,260.42 | 151,705 |
| 2022-04-06 | 15,300.00 | 15,400.00 | 14,950.00 | 15,050.00 | 2,306.40 | 124,665 |
| 2022-04-05 | 15,700.00 | 15,900.00 | 15,300.00 | 15,400.00 | 2,360.03 | 133,050 |
| 2022-04-04 | 15,800.00 | 15,950.00 | 15,350.00 | 15,650.00 | 2,398.35 | 155,850 |
| 2022-04-01 | 15,750.00 | 16,200.00 | 15,600.00 | 15,800.00 | 2,421.33 | 181,055 |
| 2022-03-31 | 15,200.00 | 16,000.00 | 15,100.00 | 15,950.00 | 2,444.32 | 271,765 |
| 2022-03-30 | 15,400.00 | 15,650.00 | 15,150.00 | 15,200.00 | 2,329.38 | 178,670 |
| 2022-03-29 | 15,700.00 | 15,700.00 | 15,100.00 | 15,450.00 | 2,367.70 | 354,540 |
| 2022-03-28 | 14,850.00 | 15,850.00 | 14,550.00 | 15,200.00 | 2,329.38 | 1,176,215 |
| 2022-03-25 | 14,050.00 | 14,450.00 | 13,900.00 | 14,150.00 | 2,168.47 | 66,845 |
| 2022-03-24 | 14,600.00 | 14,600.00 | 14,000.00 | 14,150.00 | 2,168.47 | 86,965 |
| 2022-03-23 | 14,300.00 | 14,650.00 | 14,050.00 | 14,400.00 | 2,206.78 | 79,240 |
| 2022-03-22 | 14,000.00 | 14,400.00 | 13,450.00 | 14,300.00 | 2,191.46 | 108,440 |
| 2022-03-21 | 13,800.00 | 14,100.00 | 13,600.00 | 13,950.00 | 2,137.82 | 89,465 |
| 2022-03-18 | 13,750.00 | 14,000.00 | 13,650.00 | 13,900.00 | 2,130.16 | 43,685 |
| 2022-03-17 | 13,650.00 | 13,900.00 | 13,500.00 | 13,750.00 | 2,107.17 | 88,150 |
| 2022-03-16 | 13,500.00 | 13,700.00 | 13,250.00 | 13,500.00 | 2,068.86 | 150,025 |
| 2022-03-15 | 13,950.00 | 14,000.00 | 13,400.00 | 13,500.00 | 2,068.86 | 142,920 |
| 2022-03-14 | 14,500.00 | 14,500.00 | 13,950.00 | 13,950.00 | 2,137.82 | 101,215 |
| 2022-03-11 | 14,150.00 | 14,450.00 | 13,800.00 | 14,350.00 | 2,199.12 | 105,735 |
| 2022-03-10 | 14,400.00 | 14,650.00 | 14,100.00 | 14,150.00 | 2,168.47 | 52,435 |
| 2022-03-08 | 14,450.00 | 14,700.00 | 14,250.00 | 14,400.00 | 2,206.78 | 105,485 |
| 2022-03-07 | 15,150.00 | 15,250.00 | 14,700.00 | 14,850.00 | 2,275.75 | 123,825 |
| 2022-03-04 | 15,050.00 | 15,300.00 | 14,800.00 | 15,200.00 | 2,329.38 | 157,230 |
| 2022-03-03 | 16,700.00 | 16,750.00 | 14,800.00 | 15,100.00 | 2,314.06 | 460,055 |
| 2022-03-02 | 14,650.00 | 15,300.00 | 14,650.00 | 15,250.00 | 2,337.05 | 195,620 |
| 2022-02-28 | 14,700.00 | 14,900.00 | 14,350.00 | 14,650.00 | 2,245.10 | 123,340 |
| 2022-02-25 | 14,250.00 | 14,850.00 | 14,250.00 | 14,500.00 | 2,222.11 | 170,400 |
| 2022-02-24 | 14,300.00 | 14,750.00 | 13,900.00 | 14,000.00 | 2,145.48 | 299,355 |
| 2022-02-23 | 13,450.00 | 14,600.00 | 13,450.00 | 14,350.00 | 2,199.12 | 317,730 |
| 2022-02-22 | 13,600.00 | 13,750.00 | 13,250.00 | 13,400.00 | 2,053.54 | 49,070 |
| 2022-02-21 | 13,650.00 | 13,800.00 | 12,750.00 | 13,650.00 | 2,091.85 | 77,830 |
| 2022-02-18 | 12,900.00 | 13,650.00 | 12,700.00 | 13,650.00 | 2,091.85 | 109,295 |
| 2022-02-17 | 12,750.00 | 13,500.00 | 12,750.00 | 13,150.00 | 2,015.22 | 200,010 |
| 2022-02-16 | 12,200.00 | 12,900.00 | 12,200.00 | 12,700.00 | 1,946.26 | 99,015 |
| 2022-02-15 | 12,100.00 | 12,400.00 | 11,850.00 | 11,900.00 | 1,823.66 | 132,015 |
| 2022-02-14 | 12,700.00 | 12,700.00 | 12,100.00 | 12,250.00 | 1,877.30 | 195,305 |
| 2022-02-11 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 1,961.59 | 151,975 |
| 2022-02-10 | 13,200.00 | 13,600.00 | 13,150.00 | 13,200.00 | 2,022.89 | 184,685 |
| 2022-02-09 | 13,350.00 | 13,600.00 | 13,100.00 | 13,400.00 | 2,053.54 | 164,460 |
| 2022-02-08 | 13,700.00 | 13,950.00 | 13,350.00 | 13,350.00 | 2,045.87 | 152,850 |
| 2022-02-07 | 14,000.00 | 14,000.00 | 13,650.00 | 13,700.00 | 2,099.51 | 84,710 |
| 2022-02-04 | 13,750.00 | 14,200.00 | 13,600.00 | 14,000.00 | 2,145.48 | 189,180 |
| 2022-02-03 | 13,750.00 | 14,300.00 | 13,600.00 | 13,900.00 | 2,130.16 | 233,215 |
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.