Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 1,202.00 | 1,239.00 | 1,202.00 | 1,229.00 | 1,229.00 | 79,241 |
| 2023-11-01 | 1,169.00 | 1,210.00 | 1,169.00 | 1,194.00 | 1,194.00 | 51,760 |
| 2023-10-31 | 1,216.00 | 1,226.00 | 1,172.00 | 1,172.00 | 1,172.00 | 93,363 |
| 2023-10-30 | 1,173.00 | 1,230.00 | 1,153.00 | 1,216.00 | 1,216.00 | 118,867 |
| 2023-10-27 | 1,156.00 | 1,180.00 | 1,148.00 | 1,173.00 | 1,173.00 | 91,670 |
| 2023-10-26 | 1,186.00 | 1,189.00 | 1,150.00 | 1,156.00 | 1,156.00 | 136,306 |
| 2023-10-25 | 1,175.00 | 1,223.00 | 1,170.00 | 1,205.00 | 1,205.00 | 165,608 |
| 2023-10-24 | 1,160.00 | 1,180.00 | 1,148.00 | 1,175.00 | 1,175.00 | 132,170 |
| 2023-10-23 | 1,184.00 | 1,250.00 | 1,150.00 | 1,157.00 | 1,157.00 | 235,582 |
| 2023-10-20 | 1,125.00 | 1,229.00 | 1,100.00 | 1,180.00 | 1,180.00 | 529,778 |
| 2023-10-19 | 1,160.00 | 1,165.00 | 1,126.00 | 1,131.00 | 1,131.00 | 136,115 |
| 2023-10-18 | 1,205.00 | 1,216.00 | 1,156.00 | 1,165.00 | 1,165.00 | 207,738 |
| 2023-10-17 | 1,191.00 | 1,222.00 | 1,179.00 | 1,214.00 | 1,214.00 | 193,449 |
| 2023-10-16 | 1,295.00 | 1,313.00 | 1,199.00 | 1,200.00 | 1,200.00 | 565,625 |
| 2023-10-13 | 1,350.00 | 1,378.00 | 1,312.00 | 1,314.00 | 1,314.00 | 562,987 |
| 2023-10-12 | 1,401.00 | 1,401.00 | 1,313.00 | 1,345.00 | 1,345.00 | 892,215 |
| 2023-10-11 | 1,397.00 | 1,420.00 | 1,360.00 | 1,420.00 | 1,420.00 | 663,572 |
| 2023-10-10 | 1,472.00 | 1,477.00 | 1,365.00 | 1,412.00 | 1,412.00 | 929,361 |
| 2023-10-06 | 1,439.00 | 1,487.00 | 1,380.00 | 1,440.00 | 1,440.00 | 1,204,926 |
| 2023-10-05 | 1,362.00 | 1,490.00 | 1,327.00 | 1,468.00 | 1,468.00 | 2,425,053 |
| 2023-10-04 | 1,519.00 | 1,535.00 | 1,359.00 | 1,387.00 | 1,387.00 | 2,793,304 |
| 2023-09-27 | 1,234.00 | 1,469.00 | 1,231.00 | 1,469.00 | 1,469.00 | 9,764,261 |
| 2023-09-26 | 1,170.00 | 1,177.00 | 1,130.00 | 1,130.00 | 1,130.00 | 70,174 |
| 2023-09-25 | 1,157.00 | 1,187.00 | 1,100.00 | 1,170.00 | 1,170.00 | 101,784 |
| 2023-09-22 | 1,201.00 | 1,209.00 | 1,149.00 | 1,169.00 | 1,169.00 | 270,125 |
| 2023-09-21 | 1,270.00 | 1,282.00 | 1,230.00 | 1,244.00 | 1,244.00 | 90,440 |
| 2023-09-20 | 1,241.00 | 1,296.00 | 1,239.00 | 1,278.00 | 1,278.00 | 88,382 |
| 2023-09-19 | 1,240.00 | 1,287.00 | 1,210.00 | 1,258.00 | 1,258.00 | 109,994 |
| 2023-09-18 | 1,231.00 | 1,270.00 | 1,207.00 | 1,244.00 | 1,244.00 | 79,296 |
| 2023-09-15 | 1,227.00 | 1,242.00 | 1,215.00 | 1,233.00 | 1,233.00 | 61,356 |
| 2023-09-14 | 1,198.00 | 1,239.00 | 1,198.00 | 1,226.00 | 1,226.00 | 79,451 |
| 2023-09-13 | 1,184.00 | 1,225.00 | 1,183.00 | 1,196.00 | 1,196.00 | 108,876 |
| 2023-09-12 | 1,200.00 | 1,235.00 | 1,181.00 | 1,196.00 | 1,196.00 | 132,524 |
| 2023-09-11 | 1,210.00 | 1,229.00 | 1,190.00 | 1,199.00 | 1,199.00 | 66,767 |
| 2023-09-08 | 1,169.00 | 1,229.00 | 1,161.00 | 1,210.00 | 1,210.00 | 93,418 |
| 2023-09-07 | 1,218.00 | 1,230.00 | 1,170.00 | 1,185.00 | 1,185.00 | 94,107 |
| 2023-09-06 | 1,191.00 | 1,228.00 | 1,191.00 | 1,212.00 | 1,212.00 | 90,917 |
| 2023-09-05 | 1,214.00 | 1,245.00 | 1,185.00 | 1,191.00 | 1,191.00 | 68,494 |
| 2023-09-04 | 1,223.00 | 1,224.00 | 1,173.00 | 1,205.00 | 1,205.00 | 165,147 |
| 2023-09-01 | 1,231.00 | 1,242.00 | 1,182.00 | 1,206.00 | 1,206.00 | 117,282 |
| 2023-08-31 | 1,169.00 | 1,282.00 | 1,160.00 | 1,227.00 | 1,227.00 | 420,025 |
| 2023-08-30 | 1,161.00 | 1,180.00 | 1,161.00 | 1,169.00 | 1,169.00 | 43,895 |
| 2023-08-29 | 1,161.00 | 1,176.00 | 1,151.00 | 1,160.00 | 1,160.00 | 72,169 |
| 2023-08-28 | 1,152.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | 120,886 |
| 2023-08-25 | 1,145.00 | 1,178.00 | 1,130.00 | 1,145.00 | 1,145.00 | 158,278 |
| 2023-08-24 | 1,123.00 | 1,146.00 | 1,123.00 | 1,145.00 | 1,145.00 | 84,823 |
| 2023-08-23 | 1,149.00 | 1,160.00 | 1,115.00 | 1,131.00 | 1,131.00 | 73,183 |
| 2023-08-22 | 1,154.00 | 1,165.00 | 1,131.00 | 1,132.00 | 1,132.00 | 63,162 |
| 2023-08-21 | 1,130.00 | 1,160.00 | 1,100.00 | 1,154.00 | 1,154.00 | 96,494 |
| 2023-08-18 | 1,162.00 | 1,162.00 | 1,128.00 | 1,135.00 | 1,135.00 | 188,003 |
| 2023-08-17 | 1,178.00 | 1,180.00 | 1,133.00 | 1,175.00 | 1,175.00 | 139,450 |
| 2023-08-16 | 1,220.00 | 1,220.00 | 1,161.00 | 1,180.00 | 1,180.00 | 165,110 |
| 2023-08-14 | 1,241.00 | 1,244.00 | 1,209.00 | 1,233.00 | 1,233.00 | 79,588 |
| 2023-08-11 | 1,211.00 | 1,253.00 | 1,211.00 | 1,244.00 | 1,244.00 | 66,043 |
| 2023-08-10 | 1,223.00 | 1,228.00 | 1,198.00 | 1,209.00 | 1,209.00 | 97,961 |
| 2023-08-09 | 1,199.00 | 1,216.00 | 1,188.00 | 1,200.00 | 1,200.00 | 63,704 |
| 2023-08-08 | 1,241.00 | 1,241.00 | 1,190.00 | 1,202.00 | 1,202.00 | 92,354 |
| 2023-08-07 | 1,253.00 | 1,267.00 | 1,213.00 | 1,243.00 | 1,243.00 | 133,410 |
| 2023-08-04 | 1,230.00 | 1,266.00 | 1,202.00 | 1,253.00 | 1,253.00 | 46,951 |
| 2023-08-03 | 1,259.00 | 1,259.00 | 1,212.00 | 1,230.00 | 1,230.00 | 72,280 |
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.