Inhwa Precision Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 22,650.00 | 23,000.00 | 22,300.00 | 22,800.00 | 4,319.01 | 115,915 |
| 2024-10-08 | 22,450.00 | 22,850.00 | 22,050.00 | 22,650.00 | 4,290.60 | 145,925 |
| 2024-10-07 | 22,300.00 | 22,500.00 | 21,700.00 | 22,400.00 | 4,243.24 | 145,150 |
| 2024-10-04 | 21,100.00 | 22,050.00 | 21,100.00 | 22,050.00 | 4,176.94 | 170,960 |
| 2024-10-02 | 21,050.00 | 21,500.00 | 20,600.00 | 21,150.00 | 4,006.45 | 83,595 |
| 2024-09-30 | 20,900.00 | 21,000.00 | 20,450.00 | 20,650.00 | 3,911.74 | 77,205 |
| 2024-09-27 | 21,250.00 | 21,250.00 | 20,500.00 | 20,550.00 | 3,892.80 | 125,500 |
| 2024-09-26 | 21,400.00 | 21,450.00 | 20,400.00 | 20,950.00 | 3,968.57 | 134,035 |
| 2024-09-25 | 20,800.00 | 21,750.00 | 20,600.00 | 20,850.00 | 3,949.62 | 141,920 |
| 2024-09-24 | 21,100.00 | 21,100.00 | 20,550.00 | 20,700.00 | 3,921.21 | 59,340 |
| 2024-09-23 | 20,700.00 | 20,950.00 | 20,350.00 | 20,850.00 | 3,949.62 | 57,530 |
| 2024-09-20 | 21,050.00 | 21,300.00 | 20,700.00 | 20,700.00 | 3,921.21 | 131,530 |
| 2024-09-19 | 21,400.00 | 21,400.00 | 20,300.00 | 20,700.00 | 3,921.21 | 95,820 |
| 2024-09-13 | 20,000.00 | 21,000.00 | 19,850.00 | 20,800.00 | 3,940.15 | 193,350 |
| 2024-09-12 | 19,890.00 | 19,960.00 | 19,400.00 | 19,850.00 | 3,760.19 | 76,120 |
| 2024-09-11 | 19,490.00 | 20,000.00 | 19,210.00 | 19,490.00 | 3,692.00 | 86,525 |
| 2024-09-10 | 20,200.00 | 20,250.00 | 19,300.00 | 19,490.00 | 3,692.00 | 147,530 |
| 2024-09-09 | 20,000.00 | 20,450.00 | 19,860.00 | 19,910.00 | 3,771.56 | 166,690 |
| 2024-09-06 | 19,950.00 | 21,400.00 | 19,690.00 | 20,300.00 | 3,845.44 | 589,935 |
| 2024-09-05 | 18,650.00 | 22,250.00 | 18,080.00 | 19,950.00 | 3,779.14 | 808,140 |
| 2024-09-04 | 18,300.00 | 19,190.00 | 18,300.00 | 18,650.00 | 3,532.88 | 92,535 |
| 2024-09-03 | 18,770.00 | 19,980.00 | 18,600.00 | 19,400.00 | 3,674.95 | 130,555 |
| 2024-09-02 | 19,100.00 | 19,350.00 | 18,410.00 | 18,770.00 | 3,555.61 | 107,905 |
| 2024-08-30 | 18,750.00 | 19,260.00 | 18,650.00 | 19,240.00 | 3,644.64 | 86,605 |
| 2024-08-29 | 19,200.00 | 19,330.00 | 18,400.00 | 18,750.00 | 3,551.82 | 100,475 |
| 2024-08-28 | 19,680.00 | 19,680.00 | 19,250.00 | 19,390.00 | 3,673.06 | 68,145 |
| 2024-08-27 | 19,510.00 | 19,680.00 | 19,290.00 | 19,680.00 | 3,727.99 | 83,085 |
| 2024-08-26 | 20,400.00 | 20,400.00 | 19,260.00 | 19,700.00 | 3,731.78 | 143,480 |
| 2024-08-23 | 19,750.00 | 20,700.00 | 19,370.00 | 20,400.00 | 3,864.38 | 161,110 |
| 2024-08-22 | 20,100.00 | 20,750.00 | 19,410.00 | 19,750.00 | 3,741.25 | 154,940 |
| 2024-08-21 | 20,800.00 | 21,100.00 | 20,000.00 | 20,100.00 | 3,807.55 | 128,340 |
| 2024-08-20 | 20,550.00 | 20,850.00 | 20,400.00 | 20,800.00 | 3,940.15 | 77,910 |
| 2024-08-19 | 20,550.00 | 21,350.00 | 20,500.00 | 20,650.00 | 3,911.74 | 122,125 |
| 2024-08-16 | 20,550.00 | 21,150.00 | 20,500.00 | 20,700.00 | 3,921.21 | 142,990 |
| 2024-08-14 | 20,450.00 | 22,000.00 | 20,300.00 | 20,700.00 | 3,921.21 | 263,155 |
| 2024-08-13 | 20,950.00 | 21,050.00 | 20,250.00 | 20,500.00 | 3,883.32 | 118,225 |
| 2024-08-12 | 21,000.00 | 21,150.00 | 20,500.00 | 20,900.00 | 3,959.10 | 189,700 |
| 2024-08-09 | 21,550.00 | 22,050.00 | 20,900.00 | 21,250.00 | 4,025.40 | 212,640 |
| 2024-08-08 | 22,000.00 | 22,050.00 | 21,050.00 | 21,550.00 | 4,082.23 | 209,860 |
| 2024-08-07 | 23,100.00 | 23,450.00 | 21,700.00 | 22,000.00 | 4,167.47 | 231,200 |
| 2024-08-06 | 20,500.00 | 22,550.00 | 20,500.00 | 22,550.00 | 4,271.66 | 225,225 |
| 2024-08-05 | 23,400.00 | 23,400.00 | 19,170.00 | 20,950.00 | 3,968.57 | 482,155 |
| 2024-08-02 | 23,300.00 | 24,400.00 | 22,400.00 | 23,450.00 | 4,442.14 | 374,855 |
| 2024-08-01 | 22,600.00 | 23,850.00 | 22,100.00 | 23,800.00 | 4,508.44 | 217,825 |
| 2024-07-31 | 22,800.00 | 23,750.00 | 22,500.00 | 22,600.00 | 4,281.13 | 202,745 |
| 2024-07-30 | 23,800.00 | 23,800.00 | 22,500.00 | 22,800.00 | 4,319.01 | 188,895 |
| 2024-07-29 | 22,500.00 | 23,450.00 | 22,350.00 | 23,300.00 | 4,413.73 | 203,825 |
| 2024-07-26 | 21,700.00 | 22,850.00 | 21,400.00 | 22,350.00 | 4,233.77 | 189,480 |
| 2024-07-25 | 22,000.00 | 22,350.00 | 21,150.00 | 21,700.00 | 4,110.64 | 194,270 |
| 2024-07-24 | 22,200.00 | 22,750.00 | 21,850.00 | 22,550.00 | 4,271.66 | 200,580 |
| 2024-07-23 | 22,450.00 | 23,850.00 | 21,400.00 | 22,350.00 | 4,233.77 | 370,460 |
| 2024-07-22 | 21,700.00 | 22,500.00 | 21,200.00 | 22,000.00 | 4,167.47 | 75,895 |
| 2024-07-19 | 21,900.00 | 22,400.00 | 21,200.00 | 21,700.00 | 4,110.64 | 86,320 |
| 2024-07-18 | 22,450.00 | 22,500.00 | 21,400.00 | 21,900.00 | 4,148.53 | 118,685 |
| 2024-07-17 | 22,750.00 | 23,650.00 | 21,950.00 | 22,250.00 | 4,214.83 | 326,840 |
| 2024-07-16 | 21,700.00 | 22,800.00 | 21,300.00 | 22,500.00 | 4,262.18 | 139,635 |
| 2024-07-15 | 21,800.00 | 22,850.00 | 20,800.00 | 22,450.00 | 4,252.71 | 285,560 |
| 2024-07-12 | 21,950.00 | 22,500.00 | 21,550.00 | 21,800.00 | 4,129.58 | 173,310 |
| 2024-07-11 | 22,300.00 | 22,650.00 | 21,800.00 | 22,450.00 | 4,252.71 | 198,255 |
| 2024-07-10 | 21,750.00 | 23,050.00 | 21,750.00 | 22,150.00 | 4,195.88 | 199,130 |
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.