Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1,380.00 | 1,410.00 | 1,380.00 | 1,402.00 | 1,402.00 | 98,610 |
| 2024-04-26 | 1,422.00 | 1,423.00 | 1,385.00 | 1,386.00 | 1,386.00 | 115,928 |
| 2024-04-25 | 1,434.00 | 1,435.00 | 1,392.00 | 1,412.00 | 1,412.00 | 107,427 |
| 2024-04-24 | 1,400.00 | 1,441.00 | 1,400.00 | 1,435.00 | 1,435.00 | 137,121 |
| 2024-04-23 | 1,418.00 | 1,450.00 | 1,400.00 | 1,415.00 | 1,415.00 | 188,171 |
| 2024-04-22 | 1,436.00 | 1,501.00 | 1,388.00 | 1,417.00 | 1,417.00 | 590,881 |
| 2024-04-19 | 1,444.00 | 1,455.00 | 1,371.00 | 1,384.00 | 1,384.00 | 221,771 |
| 2024-04-18 | 1,456.00 | 1,495.00 | 1,434.00 | 1,444.00 | 1,444.00 | 145,750 |
| 2024-04-17 | 1,477.00 | 1,511.00 | 1,426.00 | 1,463.00 | 1,463.00 | 249,946 |
| 2024-04-16 | 1,362.00 | 1,500.00 | 1,339.00 | 1,470.00 | 1,470.00 | 576,806 |
| 2024-04-15 | 1,411.00 | 1,447.00 | 1,360.00 | 1,362.00 | 1,362.00 | 295,596 |
| 2024-04-12 | 1,386.00 | 1,478.00 | 1,328.00 | 1,455.00 | 1,455.00 | 678,053 |
| 2024-04-11 | 1,645.00 | 1,645.00 | 1,361.00 | 1,386.00 | 1,386.00 | 1,209,816 |
| 2024-04-09 | 1,521.00 | 1,735.00 | 1,515.00 | 1,682.00 | 1,682.00 | 1,095,119 |
| 2024-04-08 | 1,515.00 | 1,544.00 | 1,459.00 | 1,539.00 | 1,539.00 | 263,973 |
| 2024-04-05 | 1,569.00 | 1,613.00 | 1,499.00 | 1,514.00 | 1,514.00 | 310,306 |
| 2024-04-04 | 1,747.00 | 1,762.00 | 1,520.00 | 1,549.00 | 1,549.00 | 717,190 |
| 2024-04-03 | 1,797.00 | 1,797.00 | 1,742.00 | 1,745.00 | 1,745.00 | 240,121 |
| 2024-04-02 | 1,756.00 | 1,795.00 | 1,718.00 | 1,795.00 | 1,795.00 | 184,866 |
| 2024-04-01 | 1,783.00 | 1,830.00 | 1,711.00 | 1,773.00 | 1,773.00 | 191,068 |
| 2024-03-29 | 1,808.00 | 1,850.00 | 1,700.00 | 1,750.00 | 1,750.00 | 438,774 |
| 2024-03-28 | 1,769.00 | 1,866.00 | 1,762.00 | 1,797.00 | 1,797.00 | 494,422 |
| 2024-03-27 | 1,736.00 | 1,850.00 | 1,700.00 | 1,768.00 | 1,768.00 | 515,543 |
| 2024-03-26 | 1,741.00 | 2,045.00 | 1,730.00 | 1,809.00 | 1,809.00 | 2,522,442 |
| 2024-03-25 | 1,710.00 | 1,849.00 | 1,695.00 | 1,730.00 | 1,730.00 | 1,727,437 |
| 2024-03-22 | 1,465.00 | 1,743.00 | 1,450.00 | 1,699.00 | 1,699.00 | 3,105,338 |
| 2024-03-21 | 1,440.00 | 1,486.00 | 1,405.00 | 1,443.00 | 1,443.00 | 240,691 |
| 2024-03-20 | 1,382.00 | 1,425.00 | 1,376.00 | 1,387.00 | 1,387.00 | 75,512 |
| 2024-03-19 | 1,393.00 | 1,417.00 | 1,335.00 | 1,394.00 | 1,394.00 | 127,105 |
| 2024-03-18 | 1,339.00 | 1,386.00 | 1,327.00 | 1,379.00 | 1,379.00 | 155,889 |
| 2024-03-15 | 1,420.00 | 1,420.00 | 1,311.00 | 1,327.00 | 1,327.00 | 344,156 |
| 2024-03-14 | 1,386.00 | 1,440.00 | 1,366.00 | 1,430.00 | 1,430.00 | 204,089 |
| 2024-03-13 | 1,371.00 | 1,385.00 | 1,360.00 | 1,372.00 | 1,372.00 | 76,075 |
| 2024-03-12 | 1,395.00 | 1,415.00 | 1,384.00 | 1,384.00 | 1,384.00 | 101,852 |
| 2024-03-11 | 1,375.00 | 1,397.00 | 1,375.00 | 1,393.00 | 1,393.00 | 62,492 |
| 2024-03-08 | 1,350.00 | 1,395.00 | 1,345.00 | 1,375.00 | 1,375.00 | 72,289 |
| 2024-03-07 | 1,323.00 | 1,368.00 | 1,315.00 | 1,350.00 | 1,350.00 | 89,258 |
| 2024-03-06 | 1,313.00 | 1,337.00 | 1,292.00 | 1,323.00 | 1,323.00 | 60,295 |
| 2024-03-05 | 1,340.00 | 1,347.00 | 1,313.00 | 1,313.00 | 1,313.00 | 67,869 |
| 2024-03-04 | 1,347.00 | 1,360.00 | 1,331.00 | 1,340.00 | 1,340.00 | 101,975 |
| 2024-02-29 | 1,331.00 | 1,347.00 | 1,292.00 | 1,347.00 | 1,347.00 | 102,828 |
| 2024-02-28 | 1,352.00 | 1,372.00 | 1,336.00 | 1,353.00 | 1,353.00 | 104,058 |
| 2024-02-27 | 1,404.00 | 1,404.00 | 1,363.00 | 1,365.00 | 1,365.00 | 75,480 |
| 2024-02-26 | 1,396.00 | 1,435.00 | 1,385.00 | 1,398.00 | 1,398.00 | 96,825 |
| 2024-02-23 | 1,381.00 | 1,396.00 | 1,369.00 | 1,396.00 | 1,396.00 | 79,611 |
| 2024-02-22 | 1,377.00 | 1,389.00 | 1,360.00 | 1,381.00 | 1,381.00 | 75,738 |
| 2024-02-21 | 1,411.00 | 1,411.00 | 1,375.00 | 1,377.00 | 1,377.00 | 106,775 |
| 2024-02-20 | 1,413.00 | 1,429.00 | 1,400.00 | 1,411.00 | 1,411.00 | 75,086 |
| 2024-02-19 | 1,414.00 | 1,465.00 | 1,401.00 | 1,413.00 | 1,413.00 | 72,652 |
| 2024-02-16 | 1,428.00 | 1,469.00 | 1,420.00 | 1,443.00 | 1,443.00 | 90,887 |
| 2024-02-15 | 1,420.00 | 1,439.00 | 1,419.00 | 1,428.00 | 1,428.00 | 66,476 |
| 2024-02-14 | 1,389.00 | 1,492.00 | 1,358.00 | 1,420.00 | 1,420.00 | 146,795 |
| 2024-02-13 | 1,395.00 | 1,406.00 | 1,384.00 | 1,390.00 | 1,390.00 | 57,881 |
| 2024-02-08 | 1,353.00 | 1,395.00 | 1,348.00 | 1,395.00 | 1,395.00 | 99,319 |
| 2024-02-07 | 1,372.00 | 1,387.00 | 1,352.00 | 1,353.00 | 1,353.00 | 46,982 |
| 2024-02-06 | 1,322.00 | 1,427.00 | 1,313.00 | 1,377.00 | 1,377.00 | 105,007 |
| 2024-02-05 | 1,348.00 | 1,353.00 | 1,316.00 | 1,322.00 | 1,322.00 | 81,595 |
| 2024-02-02 | 1,332.00 | 1,364.00 | 1,315.00 | 1,355.00 | 1,355.00 | 72,379 |
| 2024-02-01 | 1,301.00 | 1,336.00 | 1,283.00 | 1,332.00 | 1,332.00 | 103,639 |
| 2024-01-31 | 1,336.00 | 1,336.00 | 1,285.00 | 1,301.00 | 1,301.00 | 127,249 |
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.