Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 13,450.00 | 13,850.00 | 13,050.00 | 13,650.00 | 2,091.85 | 240,990 |
| 2022-01-27 | 13,650.00 | 13,700.00 | 12,500.00 | 13,400.00 | 2,053.54 | 295,270 |
| 2022-01-26 | 13,000.00 | 13,800.00 | 13,000.00 | 13,350.00 | 2,045.87 | 314,195 |
| 2022-01-25 | 14,200.00 | 14,400.00 | 12,950.00 | 13,100.00 | 2,007.56 | 1,835,740 |
| 2022-01-24 | 14,900.00 | 14,950.00 | 13,950.00 | 13,950.00 | 2,137.82 | 405,810 |
| 2022-01-21 | 15,350.00 | 15,700.00 | 14,750.00 | 15,050.00 | 2,306.40 | 243,730 |
| 2022-01-20 | 15,450.00 | 15,750.00 | 15,100.00 | 15,500.00 | 2,375.36 | 184,430 |
| 2022-01-19 | 14,850.00 | 15,900.00 | 14,850.00 | 15,500.00 | 2,375.36 | 382,945 |
| 2022-01-18 | 16,400.00 | 16,400.00 | 15,000.00 | 15,400.00 | 2,360.03 | 680,390 |
| 2022-01-17 | 17,200.00 | 17,250.00 | 16,150.00 | 16,450.00 | 2,520.94 | 476,540 |
| 2022-01-14 | 17,800.00 | 17,950.00 | 17,000.00 | 17,450.00 | 2,674.19 | 558,465 |
| 2022-01-13 | 17,400.00 | 17,800.00 | 17,000.00 | 17,350.00 | 2,658.87 | 492,115 |
| 2022-01-12 | 15,550.00 | 17,300.00 | 15,400.00 | 17,300.00 | 2,651.21 | 1,581,555 |
| 2022-01-11 | 15,050.00 | 15,400.00 | 14,300.00 | 15,400.00 | 2,360.03 | 355,725 |
| 2022-01-10 | 14,500.00 | 15,900.00 | 14,400.00 | 15,100.00 | 2,314.06 | 749,970 |
| 2022-01-07 | 14,900.00 | 15,100.00 | 14,350.00 | 14,500.00 | 2,222.11 | 213,340 |
| 2022-01-06 | 13,750.00 | 15,000.00 | 13,600.00 | 14,800.00 | 2,268.08 | 366,815 |
| 2022-01-05 | 14,250.00 | 14,600.00 | 14,050.00 | 14,150.00 | 2,168.47 | 183,890 |
| 2022-01-04 | 14,000.00 | 14,600.00 | 13,550.00 | 14,300.00 | 2,191.46 | 404,495 |
| 2022-01-03 | 13,900.00 | 14,000.00 | 13,700.00 | 13,850.00 | 2,122.50 | 157,725 |
| 2021-12-30 | 13,600.00 | 14,050.00 | 13,350.00 | 13,800.00 | 2,114.83 | 353,050 |
| 2021-12-29 | 13,150.00 | 13,500.00 | 12,900.00 | 13,500.00 | 2,068.86 | 224,830 |
| 2021-12-28 | 12,950.00 | 13,050.00 | 12,500.00 | 12,900.00 | 1,976.91 | 421,600 |
| 2021-12-27 | 13,250.00 | 13,250.00 | 12,650.00 | 12,950.00 | 1,984.57 | 233,485 |
| 2021-12-24 | 12,850.00 | 13,000.00 | 12,450.00 | 13,000.00 | 1,992.24 | 230,685 |
| 2021-12-23 | 12,950.00 | 12,950.00 | 12,500.00 | 12,550.00 | 1,923.27 | 89,380 |
| 2021-12-22 | 12,600.00 | 12,900.00 | 12,450.00 | 12,700.00 | 1,946.26 | 199,615 |
| 2021-12-21 | 12,350.00 | 12,750.00 | 12,250.00 | 12,550.00 | 1,923.27 | 149,875 |
| 2021-12-20 | 13,250.00 | 13,250.00 | 12,450.00 | 12,500.00 | 1,915.61 | 216,485 |
| 2021-12-17 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 2,022.89 | 87,745 |
| 2021-12-16 | 13,100.00 | 13,300.00 | 13,100.00 | 13,250.00 | 2,030.55 | 152,650 |
| 2021-12-15 | 13,550.00 | 13,550.00 | 13,000.00 | 13,100.00 | 2,007.56 | 149,045 |
| 2021-12-14 | 13,300.00 | 13,600.00 | 13,100.00 | 13,300.00 | 2,038.21 | 298,520 |
| 2021-12-13 | 12,600.00 | 13,400.00 | 12,600.00 | 13,200.00 | 2,022.89 | 481,075 |
| 2021-12-10 | 12,600.00 | 12,700.00 | 12,300.00 | 12,600.00 | 1,930.94 | 79,465 |
| 2021-12-09 | 12,050.00 | 12,750.00 | 12,050.00 | 12,600.00 | 1,930.94 | 147,890 |
| 2021-12-08 | 12,250.00 | 12,450.00 | 11,950.00 | 12,050.00 | 1,846.65 | 98,980 |
| 2021-12-07 | 11,950.00 | 12,500.00 | 11,650.00 | 12,300.00 | 1,884.96 | 179,370 |
| 2021-12-06 | 11,350.00 | 11,850.00 | 11,150.00 | 11,750.00 | 1,800.67 | 138,205 |
| 2021-12-03 | 11,400.00 | 11,650.00 | 11,000.00 | 11,550.00 | 1,770.02 | 165,175 |
| 2021-12-02 | 10,600.00 | 11,100.00 | 10,550.00 | 11,100.00 | 1,701.06 | 120,015 |
| 2021-12-01 | 10,550.00 | 10,850.00 | 10,300.00 | 10,800.00 | 1,655.09 | 94,180 |
| 2021-11-30 | 10,800.00 | 11,200.00 | 10,250.00 | 10,550.00 | 1,616.78 | 170,930 |
| 2021-11-29 | 11,200.00 | 11,200.00 | 10,700.00 | 10,700.00 | 1,639.76 | 213,860 |
| 2021-11-26 | 10,900.00 | 10,950.00 | 10,600.00 | 10,700.00 | 1,639.76 | 170,025 |
| 2021-11-25 | 10,950.00 | 11,000.00 | 10,600.00 | 10,900.00 | 1,670.41 | 221,005 |
| 2021-11-24 | 11,000.00 | 11,100.00 | 10,800.00 | 10,950.00 | 1,678.08 | 92,560 |
| 2021-11-23 | 10,950.00 | 11,400.00 | 10,900.00 | 11,100.00 | 1,701.06 | 114,330 |
| 2021-11-22 | 11,100.00 | 11,150.00 | 10,800.00 | 10,950.00 | 1,678.08 | 90,685 |
| 2021-11-19 | 10,800.00 | 11,450.00 | 10,800.00 | 11,200.00 | 1,716.39 | 185,000 |
| 2021-11-18 | 10,850.00 | 10,950.00 | 10,700.00 | 10,900.00 | 1,670.41 | 148,050 |
| 2021-11-17 | 11,100.00 | 11,300.00 | 10,850.00 | 10,950.00 | 1,678.08 | 312,755 |
| 2021-11-16 | 11,500.00 | 11,550.00 | 11,000.00 | 11,100.00 | 1,701.06 | 119,115 |
| 2021-11-15 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 1,762.36 | 70,815 |
| 2021-11-12 | 11,350.00 | 11,900.00 | 10,800.00 | 11,600.00 | 1,777.69 | 171,725 |
| 2021-11-11 | 10,850.00 | 11,350.00 | 10,850.00 | 11,100.00 | 1,701.06 | 218,000 |
| 2021-11-10 | 11,700.00 | 11,750.00 | 11,100.00 | 11,100.00 | 1,701.06 | 133,490 |
| 2021-11-09 | 11,850.00 | 12,050.00 | 11,600.00 | 11,700.00 | 1,793.01 | 65,230 |
| 2021-11-08 | 11,700.00 | 12,050.00 | 11,500.00 | 11,850.00 | 1,816.00 | 138,705 |
| 2021-11-05 | 11,850.00 | 11,950.00 | 11,550.00 | 11,700.00 | 1,793.01 | 119,080 |
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.