Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 32,700.00 | 34,100.00 | 32,200.00 | 33,700.00 | 6,523.23 | 89,250 |
| 2025-04-07 | 33,750.00 | 34,650.00 | 31,600.00 | 32,050.00 | 6,203.85 | 281,570 |
| 2025-04-04 | 35,050.00 | 36,950.00 | 34,250.00 | 35,500.00 | 6,871.65 | 106,515 |
| 2025-04-03 | 34,800.00 | 35,350.00 | 33,975.00 | 35,250.00 | 6,823.26 | 69,140 |
| 2025-04-02 | 34,000.00 | 35,100.00 | 33,350.00 | 34,950.00 | 6,765.19 | 47,755 |
| 2025-04-01 | 34,000.00 | 34,300.00 | 32,450.00 | 34,000.00 | 6,581.30 | 60,680 |
| 2025-03-31 | 32,600.00 | 33,000.00 | 31,300.00 | 32,250.00 | 6,242.56 | 64,495 |
| 2025-03-28 | 33,600.00 | 33,650.00 | 32,400.00 | 32,600.00 | 6,310.31 | 66,480 |
| 2025-03-27 | 34,150.00 | 35,650.00 | 33,650.00 | 33,650.00 | 6,513.55 | 68,605 |
| 2025-03-26 | 34,350.00 | 34,800.00 | 33,000.00 | 34,400.00 | 6,658.73 | 35,560 |
| 2025-03-25 | 34,750.00 | 36,550.00 | 34,250.00 | 34,350.00 | 6,649.05 | 55,005 |
| 2025-03-24 | 33,000.00 | 35,250.00 | 32,800.00 | 34,750.00 | 6,726.48 | 82,780 |
| 2025-03-21 | 33,050.00 | 33,900.00 | 32,800.00 | 33,000.00 | 6,387.74 | 62,450 |
| 2025-03-20 | 35,300.00 | 35,300.00 | 33,700.00 | 33,900.00 | 6,561.95 | 65,940 |
| 2025-03-19 | 35,500.00 | 35,700.00 | 34,550.00 | 34,850.00 | 6,745.84 | 65,565 |
| 2025-03-18 | 33,750.00 | 36,650.00 | 33,450.00 | 35,500.00 | 6,871.65 | 170,780 |
| 2025-03-17 | 31,000.00 | 34,900.00 | 30,650.00 | 33,800.00 | 6,542.59 | 263,930 |
| 2025-03-14 | 31,000.00 | 31,800.00 | 30,300.00 | 30,700.00 | 5,942.53 | 93,745 |
| 2025-03-13 | 32,100.00 | 32,400.00 | 30,200.00 | 30,600.00 | 5,923.17 | 113,970 |
| 2025-03-12 | 32,700.00 | 32,850.00 | 30,700.00 | 31,150.00 | 6,029.64 | 99,005 |
| 2025-03-11 | 32,900.00 | 32,900.00 | 31,000.00 | 31,950.00 | 6,184.49 | 72,910 |
| 2025-03-10 | 32,800.00 | 33,200.00 | 32,150.00 | 32,900.00 | 6,368.38 | 63,895 |
| 2025-03-07 | 33,350.00 | 33,400.00 | 32,300.00 | 32,750.00 | 6,339.34 | 74,615 |
| 2025-03-06 | 34,300.00 | 34,300.00 | 33,100.00 | 33,150.00 | 6,416.77 | 85,855 |
| 2025-03-05 | 34,750.00 | 34,750.00 | 33,300.00 | 33,800.00 | 6,542.59 | 120,880 |
| 2025-03-04 | 33,600.00 | 34,650.00 | 33,400.00 | 34,000.00 | 6,581.30 | 157,630 |
| 2025-02-28 | 35,150.00 | 35,650.00 | 32,800.00 | 33,800.00 | 6,542.59 | 91,425 |
| 2025-02-27 | 36,250.00 | 36,300.00 | 35,000.00 | 35,000.00 | 6,774.87 | 32,620 |
| 2025-02-26 | 35,950.00 | 37,200.00 | 35,650.00 | 35,700.00 | 6,910.37 | 82,520 |
| 2025-02-25 | 35,550.00 | 35,850.00 | 34,550.00 | 35,800.00 | 6,929.73 | 65,695 |
| 2025-02-24 | 35,150.00 | 35,800.00 | 34,250.00 | 34,950.00 | 6,765.19 | 65,195 |
| 2025-02-21 | 34,200.00 | 35,350.00 | 33,850.00 | 35,150.00 | 6,803.91 | 90,365 |
| 2025-02-20 | 37,500.00 | 37,500.00 | 34,400.00 | 34,550.00 | 6,687.77 | 295,840 |
| 2025-02-19 | 36,650.00 | 38,500.00 | 36,200.00 | 37,750.00 | 7,307.18 | 194,130 |
| 2025-02-18 | 37,100.00 | 37,100.00 | 35,700.00 | 36,650.00 | 7,094.26 | 93,205 |
| 2025-02-17 | 35,350.00 | 37,850.00 | 35,250.00 | 36,650.00 | 7,094.26 | 190,340 |
| 2025-02-14 | 36,150.00 | 36,550.00 | 35,000.00 | 35,350.00 | 6,842.62 | 114,810 |
| 2025-02-13 | 37,200.00 | 37,200.00 | 34,850.00 | 36,150.00 | 6,997.47 | 122,635 |
| 2025-02-12 | 34,450.00 | 36,150.00 | 33,200.00 | 35,850.00 | 6,939.40 | 118,735 |
| 2025-02-11 | 33,300.00 | 35,900.00 | 33,250.00 | 34,450.00 | 6,668.41 | 202,900 |
| 2025-02-10 | 35,200.00 | 36,450.00 | 33,700.00 | 33,700.00 | 6,523.23 | 90,830 |
| 2025-02-07 | 37,300.00 | 37,300.00 | 35,500.00 | 35,800.00 | 6,929.73 | 131,600 |
| 2025-02-06 | 38,400.00 | 38,400.00 | 36,350.00 | 37,400.00 | 7,239.43 | 109,550 |
| 2025-02-05 | 38,500.00 | 38,900.00 | 37,700.00 | 38,450.00 | 7,442.68 | 104,735 |
| 2025-02-04 | 37,000.00 | 38,150.00 | 36,550.00 | 38,050.00 | 7,365.25 | 105,640 |
| 2025-02-03 | 35,500.00 | 37,000.00 | 35,500.00 | 37,000.00 | 7,162.01 | 46,325 |
| 2025-01-31 | 35,900.00 | 37,500.00 | 35,050.00 | 36,050.00 | 6,978.12 | 88,370 |
| 2025-01-24 | 34,200.00 | 36,450.00 | 34,200.00 | 35,900.00 | 6,949.08 | 110,665 |
| 2025-01-23 | 36,850.00 | 37,250.00 | 34,950.00 | 35,000.00 | 6,774.87 | 142,585 |
| 2025-01-22 | 36,400.00 | 37,350.00 | 35,450.00 | 36,900.00 | 7,142.65 | 154,855 |
| 2025-01-21 | 32,600.00 | 37,700.00 | 32,500.00 | 37,000.00 | 7,162.01 | 409,015 |
| 2025-01-20 | 32,500.00 | 32,700.00 | 31,250.00 | 32,700.00 | 6,329.67 | 199,085 |
| 2025-01-17 | 32,000.00 | 33,100.00 | 31,750.00 | 32,550.00 | 6,300.63 | 103,985 |
| 2025-01-16 | 34,100.00 | 34,100.00 | 31,400.00 | 32,550.00 | 6,300.63 | 435,350 |
| 2025-01-15 | 30,600.00 | 33,950.00 | 30,600.00 | 33,650.00 | 6,513.55 | 538,165 |
| 2025-01-14 | 30,000.00 | 31,400.00 | 29,900.00 | 30,600.00 | 5,923.17 | 106,185 |
| 2025-01-13 | 31,750.00 | 31,850.00 | 30,100.00 | 30,100.00 | 5,826.39 | 197,800 |
| 2025-01-10 | 31,750.00 | 31,800.00 | 30,600.00 | 31,750.00 | 6,145.78 | 132,460 |
| 2025-01-09 | 30,450.00 | 31,300.00 | 28,700.00 | 31,200.00 | 6,039.31 | 231,580 |
| 2025-01-08 | 30,700.00 | 31,000.00 | 29,450.00 | 30,100.00 | 5,826.39 | 282,260 |
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.