Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 29,200.00 | 30,350.00 | 28,850.00 | 29,300.00 | 5,671.53 | 143,840 |
| 2025-01-06 | 29,800.00 | 29,800.00 | 28,800.00 | 29,200.00 | 5,652.18 | 129,005 |
| 2025-01-03 | 29,650.00 | 30,100.00 | 29,300.00 | 29,450.00 | 5,700.57 | 169,820 |
| 2025-01-02 | 30,300.00 | 30,450.00 | 29,000.00 | 29,650.00 | 5,739.28 | 190,740 |
| 2024-12-30 | 31,900.00 | 31,900.00 | 30,000.00 | 30,050.00 | 5,816.71 | 218,615 |
| 2024-12-27 | 32,350.00 | 32,450.00 | 31,100.00 | 31,900.00 | 6,174.81 | 301,400 |
| 2024-12-26 | 33,100.00 | 33,350.00 | 32,300.00 | 32,750.00 | 6,203.85 | 227,345 |
| 2024-12-24 | 33,600.00 | 33,650.00 | 32,100.00 | 32,300.00 | 6,118.60 | 195,820 |
| 2024-12-23 | 32,800.00 | 33,450.00 | 31,750.00 | 32,850.00 | 6,222.79 | 250,065 |
| 2024-12-20 | 31,850.00 | 32,500.00 | 31,150.00 | 31,950.00 | 6,052.30 | 142,985 |
| 2024-12-19 | 31,500.00 | 33,650.00 | 30,200.00 | 31,850.00 | 6,033.36 | 378,875 |
| 2024-12-18 | 31,150.00 | 32,300.00 | 30,700.00 | 31,650.00 | 5,995.47 | 106,255 |
| 2024-12-17 | 31,200.00 | 32,600.00 | 30,750.00 | 31,150.00 | 5,900.76 | 224,475 |
| 2024-12-16 | 30,600.00 | 31,400.00 | 30,000.00 | 31,200.00 | 5,910.23 | 163,060 |
| 2024-12-13 | 30,000.00 | 30,850.00 | 28,750.00 | 30,650.00 | 5,806.04 | 224,495 |
| 2024-12-12 | 29,500.00 | 29,950.00 | 27,800.00 | 29,650.00 | 5,616.61 | 194,250 |
| 2024-12-11 | 26,950.00 | 28,600.00 | 26,550.00 | 28,450.00 | 5,389.30 | 199,805 |
| 2024-12-10 | 25,400.00 | 27,050.00 | 25,400.00 | 26,650.00 | 5,048.32 | 100,055 |
| 2024-12-09 | 27,000.00 | 27,000.00 | 25,400.00 | 25,400.00 | 4,811.53 | 167,700 |
| 2024-12-06 | 26,900.00 | 27,300.00 | 25,350.00 | 27,100.00 | 5,133.56 | 272,485 |
| 2024-12-05 | 28,000.00 | 28,000.00 | 26,600.00 | 26,650.00 | 5,048.32 | 154,490 |
| 2024-12-04 | 28,200.00 | 28,750.00 | 27,300.00 | 27,950.00 | 5,294.58 | 182,065 |
| 2024-12-03 | 27,000.00 | 28,950.00 | 27,000.00 | 28,750.00 | 5,446.12 | 168,505 |
| 2024-12-02 | 27,900.00 | 28,200.00 | 26,800.00 | 27,500.00 | 5,209.34 | 159,545 |
| 2024-11-29 | 28,000.00 | 29,550.00 | 26,450.00 | 27,900.00 | 5,285.11 | 400,295 |
| 2024-11-28 | 32,100.00 | 32,200.00 | 27,500.00 | 27,500.00 | 5,209.34 | 481,310 |
| 2024-11-27 | 30,000.00 | 32,000.00 | 30,000.00 | 31,900.00 | 6,042.83 | 335,435 |
| 2024-11-26 | 28,400.00 | 30,700.00 | 27,600.00 | 30,450.00 | 5,768.16 | 698,635 |
| 2024-11-25 | 27,200.00 | 28,000.00 | 27,100.00 | 27,350.00 | 5,180.92 | 331,945 |
| 2024-11-22 | 25,300.00 | 27,550.00 | 25,300.00 | 27,200.00 | 5,152.51 | 356,045 |
| 2024-11-21 | 25,400.00 | 25,600.00 | 24,550.00 | 25,250.00 | 4,783.12 | 193,195 |
| 2024-11-20 | 23,250.00 | 25,300.00 | 23,000.00 | 24,700.00 | 4,678.93 | 375,530 |
| 2024-11-19 | 22,400.00 | 23,500.00 | 22,150.00 | 23,250.00 | 4,404.26 | 120,985 |
| 2024-11-18 | 22,500.00 | 22,900.00 | 21,950.00 | 22,400.00 | 4,243.24 | 112,415 |
| 2024-11-15 | 22,900.00 | 22,900.00 | 22,300.00 | 22,550.00 | 4,271.66 | 93,225 |
| 2024-11-14 | 22,900.00 | 23,200.00 | 22,850.00 | 23,000.00 | 4,356.90 | 100,770 |
| 2024-11-13 | 23,250.00 | 23,400.00 | 22,500.00 | 22,900.00 | 4,337.96 | 151,665 |
| 2024-11-12 | 24,100.00 | 24,550.00 | 23,300.00 | 23,550.00 | 4,461.09 | 142,435 |
| 2024-11-11 | 23,500.00 | 24,150.00 | 23,350.00 | 24,050.00 | 4,555.80 | 151,845 |
| 2024-11-08 | 23,450.00 | 24,250.00 | 22,950.00 | 23,250.00 | 4,404.26 | 113,630 |
| 2024-11-07 | 23,000.00 | 24,600.00 | 22,900.00 | 23,450.00 | 4,442.14 | 225,335 |
| 2024-11-06 | 22,900.00 | 23,050.00 | 22,100.00 | 23,000.00 | 4,356.90 | 72,950 |
| 2024-11-05 | 23,400.00 | 24,450.00 | 22,750.00 | 22,750.00 | 4,309.54 | 101,525 |
| 2024-11-04 | 22,800.00 | 23,800.00 | 22,300.00 | 23,350.00 | 4,423.20 | 106,305 |
| 2024-11-01 | 22,900.00 | 23,250.00 | 22,100.00 | 22,800.00 | 4,319.01 | 67,180 |
| 2024-10-31 | 22,750.00 | 23,450.00 | 22,150.00 | 22,850.00 | 4,328.49 | 61,910 |
| 2024-10-30 | 22,850.00 | 23,300.00 | 22,650.00 | 22,750.00 | 4,309.54 | 84,910 |
| 2024-10-29 | 22,050.00 | 23,400.00 | 21,900.00 | 22,850.00 | 4,328.49 | 136,500 |
| 2024-10-28 | 22,750.00 | 22,850.00 | 22,000.00 | 22,250.00 | 4,214.83 | 148,285 |
| 2024-10-25 | 23,500.00 | 24,250.00 | 22,750.00 | 22,850.00 | 4,328.49 | 99,000 |
| 2024-10-24 | 23,150.00 | 23,700.00 | 23,000.00 | 23,500.00 | 4,451.61 | 125,775 |
| 2024-10-23 | 24,250.00 | 24,550.00 | 22,550.00 | 23,400.00 | 4,432.67 | 152,020 |
| 2024-10-22 | 26,650.00 | 26,650.00 | 24,050.00 | 24,250.00 | 4,593.69 | 202,420 |
| 2024-10-21 | 24,800.00 | 26,300.00 | 24,450.00 | 25,950.00 | 4,915.72 | 212,655 |
| 2024-10-18 | 24,600.00 | 26,400.00 | 24,500.00 | 24,850.00 | 4,707.35 | 292,035 |
| 2024-10-17 | 23,900.00 | 24,700.00 | 23,600.00 | 24,650.00 | 4,669.46 | 209,065 |
| 2024-10-16 | 22,800.00 | 23,850.00 | 22,550.00 | 23,750.00 | 4,498.97 | 112,945 |
| 2024-10-15 | 22,050.00 | 23,000.00 | 22,000.00 | 22,850.00 | 4,328.49 | 111,875 |
| 2024-10-14 | 22,000.00 | 22,400.00 | 21,750.00 | 22,000.00 | 4,167.47 | 54,335 |
| 2024-10-11 | 23,100.00 | 23,100.00 | 21,850.00 | 22,000.00 | 4,167.47 | 147,245 |
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.