Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 1,383.00 | 1,396.00 | 1,326.00 | 1,328.00 | 1,328.00 | 149,996 |
| 2024-01-29 | 1,441.00 | 1,459.00 | 1,371.00 | 1,377.00 | 1,377.00 | 305,075 |
| 2024-01-26 | 1,494.00 | 1,509.00 | 1,435.00 | 1,440.00 | 1,440.00 | 157,013 |
| 2024-01-25 | 1,464.00 | 1,510.00 | 1,433.00 | 1,509.00 | 1,509.00 | 196,756 |
| 2024-01-24 | 1,433.00 | 1,530.00 | 1,412.00 | 1,474.00 | 1,474.00 | 347,602 |
| 2024-01-23 | 1,395.00 | 1,442.00 | 1,355.00 | 1,433.00 | 1,433.00 | 132,842 |
| 2024-01-22 | 1,440.00 | 1,481.00 | 1,351.00 | 1,395.00 | 1,395.00 | 297,041 |
| 2024-01-19 | 1,389.00 | 1,419.00 | 1,376.00 | 1,416.00 | 1,416.00 | 265,210 |
| 2024-01-18 | 1,351.00 | 1,390.00 | 1,348.00 | 1,375.00 | 1,375.00 | 155,263 |
| 2024-01-17 | 1,359.00 | 1,370.00 | 1,325.00 | 1,359.00 | 1,359.00 | 119,124 |
| 2024-01-16 | 1,351.00 | 1,369.00 | 1,321.00 | 1,359.00 | 1,359.00 | 149,915 |
| 2024-01-15 | 1,348.00 | 1,372.00 | 1,317.00 | 1,357.00 | 1,357.00 | 178,405 |
| 2024-01-12 | 1,358.00 | 1,366.00 | 1,335.00 | 1,362.00 | 1,362.00 | 140,941 |
| 2024-01-11 | 1,323.00 | 1,360.00 | 1,317.00 | 1,356.00 | 1,356.00 | 173,246 |
| 2024-01-10 | 1,302.00 | 1,349.00 | 1,286.00 | 1,323.00 | 1,323.00 | 137,486 |
| 2024-01-09 | 1,294.00 | 1,322.00 | 1,279.00 | 1,309.00 | 1,309.00 | 159,028 |
| 2024-01-08 | 1,272.00 | 1,309.00 | 1,261.00 | 1,294.00 | 1,294.00 | 161,196 |
| 2024-01-05 | 1,340.00 | 1,340.00 | 1,270.00 | 1,271.00 | 1,271.00 | 171,640 |
| 2024-01-04 | 1,306.00 | 1,350.00 | 1,272.00 | 1,304.00 | 1,304.00 | 379,891 |
| 2024-01-03 | 1,334.00 | 1,415.00 | 1,265.00 | 1,304.00 | 1,304.00 | 874,291 |
| 2024-01-02 | 1,217.00 | 1,430.00 | 1,207.00 | 1,347.00 | 1,347.00 | 3,319,410 |
| 2023-12-28 | 1,214.00 | 1,226.00 | 1,150.00 | 1,204.00 | 1,204.00 | 166,544 |
| 2023-12-27 | 1,227.00 | 1,236.00 | 1,211.00 | 1,222.00 | 1,222.00 | 49,457 |
| 2023-12-26 | 1,232.00 | 1,247.00 | 1,214.00 | 1,214.00 | 1,214.00 | 64,819 |
| 2023-12-22 | 1,208.00 | 1,234.00 | 1,201.00 | 1,232.00 | 1,232.00 | 62,968 |
| 2023-12-21 | 1,211.00 | 1,228.00 | 1,205.00 | 1,218.00 | 1,218.00 | 44,760 |
| 2023-12-20 | 1,201.00 | 1,217.00 | 1,196.00 | 1,211.00 | 1,211.00 | 69,179 |
| 2023-12-19 | 1,230.00 | 1,230.00 | 1,201.00 | 1,201.00 | 1,201.00 | 79,359 |
| 2023-12-18 | 1,224.00 | 1,232.00 | 1,216.00 | 1,223.00 | 1,223.00 | 74,846 |
| 2023-12-15 | 1,239.00 | 1,239.00 | 1,216.00 | 1,224.00 | 1,224.00 | 72,616 |
| 2023-12-14 | 1,255.00 | 1,285.00 | 1,217.00 | 1,217.00 | 1,217.00 | 110,782 |
| 2023-12-13 | 1,282.00 | 1,288.00 | 1,252.00 | 1,255.00 | 1,255.00 | 48,854 |
| 2023-12-12 | 1,278.00 | 1,293.00 | 1,270.00 | 1,282.00 | 1,282.00 | 68,802 |
| 2023-12-11 | 1,299.00 | 1,299.00 | 1,270.00 | 1,278.00 | 1,278.00 | 105,671 |
| 2023-12-08 | 1,229.00 | 1,295.00 | 1,220.00 | 1,289.00 | 1,289.00 | 67,133 |
| 2023-12-07 | 1,249.00 | 1,255.00 | 1,219.00 | 1,251.00 | 1,251.00 | 65,289 |
| 2023-12-06 | 1,233.00 | 1,265.00 | 1,226.00 | 1,249.00 | 1,249.00 | 69,989 |
| 2023-12-05 | 1,290.00 | 1,290.00 | 1,216.00 | 1,233.00 | 1,233.00 | 59,932 |
| 2023-12-04 | 1,219.00 | 1,259.00 | 1,212.00 | 1,250.00 | 1,250.00 | 95,286 |
| 2023-12-01 | 1,230.00 | 1,244.00 | 1,213.00 | 1,217.00 | 1,217.00 | 104,162 |
| 2023-11-30 | 1,237.00 | 1,250.00 | 1,223.00 | 1,243.00 | 1,243.00 | 61,974 |
| 2023-11-29 | 1,251.00 | 1,251.00 | 1,220.00 | 1,237.00 | 1,237.00 | 98,292 |
| 2023-11-28 | 1,252.00 | 1,267.00 | 1,238.00 | 1,240.00 | 1,240.00 | 91,588 |
| 2023-11-27 | 1,271.00 | 1,283.00 | 1,250.00 | 1,267.00 | 1,267.00 | 101,467 |
| 2023-11-24 | 1,224.00 | 1,313.00 | 1,213.00 | 1,271.00 | 1,271.00 | 167,800 |
| 2023-11-23 | 1,247.00 | 1,256.00 | 1,212.00 | 1,212.00 | 1,212.00 | 71,845 |
| 2023-11-22 | 1,268.00 | 1,268.00 | 1,212.00 | 1,247.00 | 1,247.00 | 94,043 |
| 2023-11-21 | 1,255.00 | 1,255.00 | 1,225.00 | 1,244.00 | 1,244.00 | 80,515 |
| 2023-11-20 | 1,218.00 | 1,253.00 | 1,218.00 | 1,234.00 | 1,234.00 | 87,759 |
| 2023-11-17 | 1,240.00 | 1,265.00 | 1,206.00 | 1,221.00 | 1,221.00 | 127,027 |
| 2023-11-16 | 1,232.00 | 1,262.00 | 1,231.00 | 1,240.00 | 1,240.00 | 97,082 |
| 2023-11-15 | 1,190.00 | 1,242.00 | 1,188.00 | 1,231.00 | 1,231.00 | 132,568 |
| 2023-11-14 | 1,165.00 | 1,187.00 | 1,164.00 | 1,187.00 | 1,187.00 | 80,346 |
| 2023-11-13 | 1,183.00 | 1,191.00 | 1,158.00 | 1,164.00 | 1,164.00 | 81,895 |
| 2023-11-10 | 1,191.00 | 1,192.00 | 1,168.00 | 1,189.00 | 1,189.00 | 61,562 |
| 2023-11-09 | 1,210.00 | 1,211.00 | 1,175.00 | 1,190.00 | 1,190.00 | 125,528 |
| 2023-11-08 | 1,227.00 | 1,247.00 | 1,203.00 | 1,210.00 | 1,210.00 | 64,779 |
| 2023-11-07 | 1,259.00 | 1,259.00 | 1,197.00 | 1,227.00 | 1,227.00 | 49,965 |
| 2023-11-06 | 1,235.00 | 1,260.00 | 1,218.00 | 1,239.00 | 1,239.00 | 180,043 |
| 2023-11-03 | 1,210.00 | 1,237.00 | 1,208.00 | 1,235.00 | 1,235.00 | 179,605 |
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.