Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,306.00 | 1,306.00 | 1,247.00 | 1,260.00 | 1,260.00 | 113,541 |
| 2024-07-24 | 1,276.00 | 1,291.00 | 1,268.00 | 1,277.00 | 1,277.00 | 59,446 |
| 2024-07-23 | 1,310.00 | 1,321.00 | 1,277.00 | 1,277.00 | 1,277.00 | 92,295 |
| 2024-07-22 | 1,297.00 | 1,338.00 | 1,297.00 | 1,310.00 | 1,310.00 | 85,119 |
| 2024-07-19 | 1,257.00 | 1,318.00 | 1,255.00 | 1,310.00 | 1,310.00 | 121,257 |
| 2024-07-18 | 1,282.00 | 1,295.00 | 1,260.00 | 1,270.00 | 1,270.00 | 98,800 |
| 2024-07-17 | 1,306.00 | 1,323.00 | 1,290.00 | 1,291.00 | 1,291.00 | 168,971 |
| 2024-07-16 | 1,369.00 | 1,379.00 | 1,312.00 | 1,312.00 | 1,312.00 | 256,769 |
| 2024-07-15 | 1,395.00 | 1,395.00 | 1,360.00 | 1,377.00 | 1,377.00 | 92,488 |
| 2024-07-12 | 1,379.00 | 1,383.00 | 1,365.00 | 1,375.00 | 1,375.00 | 38,567 |
| 2024-07-11 | 1,389.00 | 1,394.00 | 1,369.00 | 1,379.00 | 1,379.00 | 57,894 |
| 2024-07-10 | 1,348.00 | 1,399.00 | 1,338.00 | 1,389.00 | 1,389.00 | 181,157 |
| 2024-07-09 | 1,435.00 | 1,435.00 | 1,310.00 | 1,338.00 | 1,338.00 | 611,541 |
| 2024-07-08 | 1,470.00 | 1,499.00 | 1,390.00 | 1,390.00 | 1,390.00 | 379,309 |
| 2024-07-05 | 1,485.00 | 1,504.00 | 1,468.00 | 1,480.00 | 1,480.00 | 47,369 |
| 2024-07-04 | 1,506.00 | 1,506.00 | 1,483.00 | 1,496.00 | 1,496.00 | 103,331 |
| 2024-07-03 | 1,481.00 | 1,540.00 | 1,456.00 | 1,506.00 | 1,506.00 | 161,497 |
| 2024-07-02 | 1,500.00 | 1,508.00 | 1,463.00 | 1,499.00 | 1,499.00 | 52,257 |
| 2024-07-01 | 1,459.00 | 1,530.00 | 1,451.00 | 1,499.00 | 1,499.00 | 100,473 |
| 2024-06-28 | 1,450.00 | 1,480.00 | 1,449.00 | 1,478.00 | 1,478.00 | 37,471 |
| 2024-06-27 | 1,471.00 | 1,530.00 | 1,450.00 | 1,450.00 | 1,450.00 | 92,754 |
| 2024-06-26 | 1,458.00 | 1,480.00 | 1,422.00 | 1,462.00 | 1,462.00 | 45,197 |
| 2024-06-25 | 1,420.00 | 1,465.00 | 1,410.00 | 1,450.00 | 1,450.00 | 71,708 |
| 2024-06-24 | 1,472.00 | 1,505.00 | 1,420.00 | 1,433.00 | 1,433.00 | 139,435 |
| 2024-06-21 | 1,550.00 | 1,550.00 | 1,480.00 | 1,481.00 | 1,481.00 | 96,346 |
| 2024-06-20 | 1,484.00 | 1,541.00 | 1,475.00 | 1,531.00 | 1,531.00 | 82,635 |
| 2024-06-19 | 1,499.00 | 1,503.00 | 1,467.00 | 1,480.00 | 1,480.00 | 69,548 |
| 2024-06-18 | 1,460.00 | 1,535.00 | 1,435.00 | 1,499.00 | 1,499.00 | 154,629 |
| 2024-06-17 | 1,470.00 | 1,530.00 | 1,441.00 | 1,460.00 | 1,460.00 | 141,336 |
| 2024-06-14 | 1,551.00 | 1,568.00 | 1,473.00 | 1,480.00 | 1,480.00 | 177,124 |
| 2024-06-13 | 1,503.00 | 1,553.00 | 1,500.00 | 1,550.00 | 1,550.00 | 96,257 |
| 2024-06-12 | 1,530.00 | 1,558.00 | 1,500.00 | 1,510.00 | 1,510.00 | 250,073 |
| 2024-06-11 | 1,575.00 | 1,601.00 | 1,557.00 | 1,561.00 | 1,561.00 | 121,474 |
| 2024-06-10 | 1,580.00 | 1,615.00 | 1,531.00 | 1,577.00 | 1,577.00 | 247,291 |
| 2024-06-07 | 1,606.00 | 1,649.00 | 1,604.00 | 1,604.00 | 1,604.00 | 123,488 |
| 2024-06-05 | 1,693.00 | 1,694.00 | 1,630.00 | 1,630.00 | 1,630.00 | 229,040 |
| 2024-06-04 | 1,652.00 | 1,765.00 | 1,652.00 | 1,693.00 | 1,693.00 | 469,195 |
| 2024-06-03 | 1,600.00 | 1,694.00 | 1,584.00 | 1,674.00 | 1,674.00 | 312,038 |
| 2024-05-31 | 1,590.00 | 1,599.00 | 1,554.00 | 1,594.00 | 1,594.00 | 86,921 |
| 2024-05-30 | 1,568.00 | 1,605.00 | 1,515.00 | 1,591.00 | 1,591.00 | 190,909 |
| 2024-05-29 | 1,506.00 | 1,568.00 | 1,495.00 | 1,556.00 | 1,556.00 | 168,943 |
| 2024-05-28 | 1,512.00 | 1,549.00 | 1,495.00 | 1,516.00 | 1,516.00 | 111,754 |
| 2024-05-27 | 1,540.00 | 1,544.00 | 1,481.00 | 1,516.00 | 1,516.00 | 205,003 |
| 2024-05-24 | 1,573.00 | 1,630.00 | 1,545.00 | 1,545.00 | 1,545.00 | 184,791 |
| 2024-05-23 | 1,499.00 | 1,640.00 | 1,479.00 | 1,576.00 | 1,576.00 | 861,730 |
| 2024-05-22 | 1,409.00 | 1,515.00 | 1,395.00 | 1,509.00 | 1,509.00 | 253,647 |
| 2024-05-21 | 1,400.00 | 1,432.00 | 1,385.00 | 1,409.00 | 1,409.00 | 119,857 |
| 2024-05-20 | 1,411.00 | 1,423.00 | 1,384.00 | 1,400.00 | 1,400.00 | 156,870 |
| 2024-05-17 | 1,439.00 | 1,440.00 | 1,408.00 | 1,420.00 | 1,420.00 | 125,296 |
| 2024-05-16 | 1,427.00 | 1,447.00 | 1,412.00 | 1,440.00 | 1,440.00 | 74,005 |
| 2024-05-14 | 1,406.00 | 1,440.00 | 1,406.00 | 1,429.00 | 1,429.00 | 91,142 |
| 2024-05-13 | 1,438.00 | 1,438.00 | 1,400.00 | 1,403.00 | 1,403.00 | 71,638 |
| 2024-05-10 | 1,418.00 | 1,447.00 | 1,405.00 | 1,438.00 | 1,438.00 | 108,489 |
| 2024-05-09 | 1,455.00 | 1,456.00 | 1,400.00 | 1,422.00 | 1,422.00 | 199,912 |
| 2024-05-08 | 1,400.00 | 1,500.00 | 1,386.00 | 1,453.00 | 1,453.00 | 377,094 |
| 2024-05-07 | 1,369.00 | 1,404.00 | 1,352.00 | 1,396.00 | 1,396.00 | 116,216 |
| 2024-05-03 | 1,362.00 | 1,378.00 | 1,342.00 | 1,350.00 | 1,350.00 | 114,563 |
| 2024-05-02 | 1,377.00 | 1,386.00 | 1,356.00 | 1,362.00 | 1,362.00 | 94,267 |
| 2024-04-30 | 1,395.00 | 1,429.00 | 1,371.00 | 1,377.00 | 1,377.00 | 181,637 |
| 2024-04-29 | 1,380.00 | 1,410.00 | 1,380.00 | 1,402.00 | 1,402.00 | 98,610 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.