Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 33,050.00 | 33,950.00 | 32,550.00 | 32,700.00 | 6,329.67 | 95,380 |
| 2025-07-07 | 33,150.00 | 33,150.00 | 30,950.00 | 32,800.00 | 6,349.02 | 72,305 |
| 2025-07-04 | 36,000.00 | 36,000.00 | 33,100.00 | 33,150.00 | 6,416.77 | 220,805 |
| 2025-07-03 | 34,950.00 | 35,950.00 | 34,500.00 | 35,400.00 | 6,852.30 | 144,400 |
| 2025-07-02 | 35,700.00 | 35,950.00 | 34,750.00 | 35,550.00 | 6,881.33 | 208,560 |
| 2025-07-01 | 36,300.00 | 37,250.00 | 35,650.00 | 36,300.00 | 7,026.51 | 141,270 |
| 2025-06-30 | 37,800.00 | 39,600.00 | 35,600.00 | 36,150.00 | 6,997.47 | 339,670 |
| 2025-06-27 | 38,550.00 | 38,600.00 | 37,350.00 | 37,800.00 | 7,316.86 | 44,730 |
| 2025-06-26 | 36,500.00 | 37,900.00 | 36,050.00 | 37,750.00 | 7,307.18 | 155,835 |
| 2025-06-25 | 38,800.00 | 39,200.00 | 36,650.00 | 36,800.00 | 7,123.29 | 123,930 |
| 2025-06-24 | 38,400.00 | 38,400.00 | 37,250.00 | 38,200.00 | 7,394.29 | 84,730 |
| 2025-06-23 | 38,500.00 | 38,500.00 | 36,900.00 | 37,200.00 | 7,200.72 | 74,850 |
| 2025-06-20 | 38,600.00 | 38,600.00 | 37,350.00 | 37,950.00 | 7,345.90 | 77,935 |
| 2025-06-19 | 39,150.00 | 41,000.00 | 37,700.00 | 38,300.00 | 7,413.64 | 127,740 |
| 2025-06-18 | 39,950.00 | 40,500.00 | 38,700.00 | 39,100.00 | 7,568.50 | 96,915 |
| 2025-06-17 | 40,600.00 | 42,150.00 | 39,250.00 | 39,950.00 | 7,733.03 | 115,875 |
| 2025-06-16 | 40,000.00 | 41,200.00 | 39,850.00 | 40,600.00 | 7,858.85 | 96,370 |
| 2025-06-13 | 40,100.00 | 40,500.00 | 39,100.00 | 40,000.00 | 7,742.71 | 72,695 |
| 2025-06-12 | 38,400.00 | 40,450.00 | 38,150.00 | 40,100.00 | 7,762.07 | 120,710 |
| 2025-06-11 | 39,500.00 | 39,500.00 | 37,850.00 | 38,450.00 | 7,442.68 | 56,855 |
| 2025-06-10 | 38,350.00 | 39,600.00 | 37,550.00 | 38,350.00 | 7,423.32 | 86,360 |
| 2025-06-09 | 38,350.00 | 38,850.00 | 37,250.00 | 37,650.00 | 7,287.83 | 101,205 |
| 2025-06-05 | 38,100.00 | 39,400.00 | 37,850.00 | 38,600.00 | 7,471.72 | 78,500 |
| 2025-06-04 | 38,000.00 | 38,450.00 | 37,200.00 | 38,150.00 | 7,384.61 | 126,615 |
| 2025-06-02 | 39,200.00 | 39,300.00 | 37,100.00 | 37,800.00 | 7,316.86 | 104,915 |
| 2025-05-30 | 39,650.00 | 39,850.00 | 38,600.00 | 38,800.00 | 7,510.43 | 48,300 |
| 2025-05-29 | 38,400.00 | 40,650.00 | 38,400.00 | 39,700.00 | 7,684.64 | 69,790 |
| 2025-05-28 | 39,900.00 | 40,150.00 | 38,750.00 | 38,800.00 | 7,510.43 | 60,015 |
| 2025-05-27 | 40,100.00 | 41,250.00 | 39,050.00 | 39,450.00 | 7,636.25 | 41,325 |
| 2025-05-26 | 39,150.00 | 40,400.00 | 38,000.00 | 39,500.00 | 7,645.93 | 62,820 |
| 2025-05-23 | 39,450.00 | 39,600.00 | 38,550.00 | 39,150.00 | 7,578.18 | 34,955 |
| 2025-05-22 | 40,200.00 | 40,250.00 | 39,350.00 | 39,450.00 | 7,636.25 | 56,025 |
| 2025-05-21 | 39,000.00 | 41,200.00 | 39,000.00 | 40,650.00 | 7,868.53 | 123,750 |
| 2025-05-20 | 39,800.00 | 39,800.00 | 38,300.00 | 39,000.00 | 7,549.14 | 66,065 |
| 2025-05-19 | 39,950.00 | 39,950.00 | 38,300.00 | 38,850.00 | 7,520.11 | 73,435 |
| 2025-05-16 | 39,400.00 | 40,100.00 | 39,000.00 | 39,550.00 | 7,655.60 | 96,120 |
| 2025-05-15 | 39,800.00 | 40,450.00 | 39,200.00 | 39,400.00 | 7,626.57 | 69,695 |
| 2025-05-14 | 41,250.00 | 41,250.00 | 39,800.00 | 40,350.00 | 7,810.46 | 84,280 |
| 2025-05-13 | 38,900.00 | 40,700.00 | 37,850.00 | 40,700.00 | 7,878.21 | 111,290 |
| 2025-05-12 | 40,500.00 | 41,250.00 | 38,900.00 | 38,900.00 | 7,529.79 | 158,070 |
| 2025-05-09 | 40,200.00 | 40,800.00 | 38,700.00 | 40,450.00 | 7,829.82 | 172,495 |
| 2025-05-08 | 39,550.00 | 39,800.00 | 37,550.00 | 39,400.00 | 7,626.57 | 207,265 |
| 2025-05-07 | 40,800.00 | 42,200.00 | 39,000.00 | 39,550.00 | 7,655.60 | 157,430 |
| 2025-05-02 | 40,050.00 | 41,050.00 | 39,600.00 | 40,800.00 | 7,897.56 | 68,700 |
| 2025-04-30 | 39,900.00 | 40,600.00 | 39,450.00 | 40,100.00 | 7,762.07 | 68,540 |
| 2025-04-29 | 41,950.00 | 41,950.00 | 39,450.00 | 39,600.00 | 7,665.28 | 121,370 |
| 2025-04-28 | 41,500.00 | 42,250.00 | 40,350.00 | 41,250.00 | 7,984.67 | 75,825 |
| 2025-04-25 | 41,600.00 | 43,500.00 | 40,050.00 | 41,500.00 | 8,033.06 | 141,700 |
| 2025-04-24 | 40,350.00 | 41,500.00 | 40,300.00 | 41,500.00 | 8,033.06 | 92,955 |
| 2025-04-23 | 40,400.00 | 40,500.00 | 40,000.00 | 40,300.00 | 7,800.78 | 72,845 |
| 2025-04-22 | 38,900.00 | 40,000.00 | 38,900.00 | 40,000.00 | 7,742.71 | 50,510 |
| 2025-04-21 | 40,000.00 | 40,500.00 | 39,050.00 | 39,350.00 | 7,616.89 | 48,460 |
| 2025-04-18 | 39,500.00 | 39,600.00 | 38,550.00 | 39,600.00 | 7,665.28 | 56,320 |
| 2025-04-17 | 38,650.00 | 39,100.00 | 37,650.00 | 39,100.00 | 7,568.50 | 69,780 |
| 2025-04-16 | 39,200.00 | 39,800.00 | 37,200.00 | 38,650.00 | 7,481.39 | 90,150 |
| 2025-04-15 | 39,000.00 | 39,050.00 | 36,600.00 | 39,000.00 | 7,549.14 | 95,035 |
| 2025-04-14 | 38,000.00 | 39,200.00 | 35,600.00 | 38,900.00 | 7,529.79 | 200,150 |
| 2025-04-11 | 35,750.00 | 37,600.00 | 35,750.00 | 36,900.00 | 7,142.65 | 179,455 |
| 2025-04-10 | 33,750.00 | 35,750.00 | 33,750.00 | 35,750.00 | 6,920.05 | 158,790 |
| 2025-04-09 | 34,700.00 | 34,700.00 | 32,450.00 | 32,750.00 | 6,339.34 | 86,105 |
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.