Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 12,350.00 | 12,450.00 | 11,700.00 | 11,850.00 | 1,816.00 | 195,210 |
| 2021-11-03 | 12,750.00 | 12,750.00 | 12,150.00 | 12,150.00 | 1,861.97 | 220,880 |
| 2021-11-02 | 12,950.00 | 12,950.00 | 12,450.00 | 12,750.00 | 1,953.92 | 123,325 |
| 2021-11-01 | 12,600.00 | 13,200.00 | 12,600.00 | 12,950.00 | 1,984.57 | 248,285 |
| 2021-10-29 | 12,650.00 | 13,000.00 | 12,600.00 | 12,600.00 | 1,930.94 | 228,180 |
| 2021-10-28 | 12,550.00 | 13,050.00 | 12,500.00 | 12,500.00 | 1,915.61 | 451,410 |
| 2021-10-27 | 11,700.00 | 13,850.00 | 11,700.00 | 12,550.00 | 1,923.27 | 1,612,345 |
| 2021-10-26 | 11,750.00 | 11,750.00 | 11,600.00 | 11,700.00 | 1,793.01 | 51,805 |
| 2021-10-25 | 11,250.00 | 11,850.00 | 11,250.00 | 11,750.00 | 1,800.67 | 113,305 |
| 2021-10-22 | 11,600.00 | 11,600.00 | 11,050.00 | 11,250.00 | 1,724.05 | 77,465 |
| 2021-10-21 | 11,400.00 | 11,650.00 | 11,300.00 | 11,400.00 | 1,747.04 | 71,300 |
| 2021-10-20 | 11,600.00 | 11,600.00 | 11,250.00 | 11,300.00 | 1,731.71 | 93,155 |
| 2021-10-19 | 11,700.00 | 11,950.00 | 11,450.00 | 11,500.00 | 1,762.36 | 55,775 |
| 2021-10-18 | 11,700.00 | 11,900.00 | 11,600.00 | 11,650.00 | 1,785.35 | 37,635 |
| 2021-10-15 | 12,000.00 | 12,000.00 | 11,550.00 | 11,700.00 | 1,793.01 | 119,305 |
| 2021-10-14 | 11,750.00 | 11,900.00 | 11,600.00 | 11,750.00 | 1,800.67 | 139,935 |
← NewerPage 21 of 21 · 1,216 trading days
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.