Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1,298.00 | 1,330.00 | 1,230.00 | 1,256.00 | 1,256.00 | 138,144 |
| 2023-08-01 | 1,308.00 | 1,321.00 | 1,290.00 | 1,298.00 | 1,298.00 | 41,675 |
| 2023-07-31 | 1,289.00 | 1,332.00 | 1,280.00 | 1,304.00 | 1,304.00 | 60,238 |
| 2023-07-28 | 1,274.00 | 1,296.00 | 1,264.00 | 1,289.00 | 1,289.00 | 73,560 |
| 2023-07-27 | 1,228.00 | 1,289.00 | 1,225.00 | 1,274.00 | 1,274.00 | 107,126 |
| 2023-07-26 | 1,280.00 | 1,287.00 | 1,160.00 | 1,240.00 | 1,240.00 | 295,679 |
| 2023-07-25 | 1,323.00 | 1,341.00 | 1,277.00 | 1,280.00 | 1,280.00 | 119,729 |
| 2023-07-24 | 1,325.00 | 1,341.00 | 1,271.00 | 1,310.00 | 1,310.00 | 198,474 |
| 2023-07-21 | 1,390.00 | 1,418.00 | 1,325.00 | 1,325.00 | 1,325.00 | 98,549 |
| 2023-07-20 | 1,390.00 | 1,406.00 | 1,382.00 | 1,404.00 | 1,404.00 | 79,852 |
| 2023-07-19 | 1,410.00 | 1,452.00 | 1,394.00 | 1,415.00 | 1,415.00 | 137,456 |
| 2023-07-18 | 1,453.00 | 1,467.00 | 1,401.00 | 1,419.00 | 1,419.00 | 105,800 |
| 2023-07-17 | 1,469.00 | 1,474.00 | 1,400.00 | 1,453.00 | 1,453.00 | 99,216 |
| 2023-07-14 | 1,497.00 | 1,510.00 | 1,431.00 | 1,469.00 | 1,469.00 | 114,074 |
| 2023-07-13 | 1,509.00 | 1,552.00 | 1,490.00 | 1,497.00 | 1,497.00 | 126,494 |
| 2023-07-12 | 1,528.00 | 1,561.00 | 1,509.00 | 1,509.00 | 1,509.00 | 175,399 |
| 2023-07-11 | 1,540.00 | 1,561.00 | 1,520.00 | 1,561.00 | 1,561.00 | 110,091 |
| 2023-07-10 | 1,510.00 | 1,562.00 | 1,495.00 | 1,550.00 | 1,550.00 | 129,415 |
| 2023-07-07 | 1,505.00 | 1,559.00 | 1,500.00 | 1,512.00 | 1,512.00 | 107,291 |
| 2023-07-06 | 1,541.00 | 1,581.00 | 1,521.00 | 1,525.00 | 1,525.00 | 152,712 |
| 2023-07-05 | 1,600.00 | 1,600.00 | 1,541.00 | 1,541.00 | 1,541.00 | 149,586 |
| 2023-07-04 | 1,543.00 | 1,604.00 | 1,536.00 | 1,574.00 | 1,574.00 | 332,313 |
| 2023-07-03 | 1,500.00 | 1,559.00 | 1,500.00 | 1,535.00 | 1,535.00 | 113,372 |
| 2023-06-30 | 1,510.00 | 1,520.00 | 1,420.00 | 1,485.00 | 1,485.00 | 164,010 |
| 2023-06-29 | 1,518.00 | 1,544.00 | 1,480.00 | 1,530.00 | 1,530.00 | 171,693 |
| 2023-06-28 | 1,568.00 | 1,575.00 | 1,515.00 | 1,529.00 | 1,529.00 | 183,939 |
| 2023-06-27 | 1,551.00 | 1,623.00 | 1,540.00 | 1,568.00 | 1,568.00 | 365,187 |
| 2023-06-26 | 1,508.00 | 1,590.00 | 1,500.00 | 1,561.00 | 1,561.00 | 321,181 |
| 2023-06-23 | 1,575.00 | 1,576.00 | 1,512.00 | 1,536.00 | 1,536.00 | 544,744 |
| 2023-06-22 | 1,486.00 | 1,700.00 | 1,464.00 | 1,587.00 | 1,587.00 | 3,612,817 |
| 2023-06-21 | 1,473.00 | 1,527.00 | 1,445.00 | 1,505.00 | 1,505.00 | 671,177 |
| 2023-06-20 | 1,413.00 | 1,790.00 | 1,385.00 | 1,487.00 | 1,487.00 | 6,594,078 |
| 2023-06-19 | 1,378.00 | 1,427.00 | 1,358.00 | 1,426.00 | 1,426.00 | 164,066 |
| 2023-06-16 | 1,373.00 | 1,385.00 | 1,360.00 | 1,364.00 | 1,364.00 | 138,522 |
| 2023-06-15 | 1,391.00 | 1,417.00 | 1,359.00 | 1,359.00 | 1,359.00 | 139,594 |
| 2023-06-14 | 1,475.00 | 1,475.00 | 1,389.00 | 1,400.00 | 1,400.00 | 141,507 |
| 2023-06-13 | 1,402.00 | 1,457.00 | 1,396.00 | 1,447.00 | 1,447.00 | 167,481 |
| 2023-06-12 | 1,401.00 | 1,409.00 | 1,371.00 | 1,402.00 | 1,402.00 | 101,364 |
| 2023-06-09 | 1,416.00 | 1,440.00 | 1,401.00 | 1,401.00 | 1,401.00 | 137,799 |
| 2023-06-08 | 1,448.00 | 1,469.00 | 1,422.00 | 1,423.00 | 1,423.00 | 151,884 |
| 2023-06-07 | 1,464.00 | 1,492.00 | 1,442.00 | 1,448.00 | 1,448.00 | 232,348 |
| 2023-06-05 | 1,457.00 | 1,490.00 | 1,430.00 | 1,464.00 | 1,464.00 | 261,169 |
| 2023-06-02 | 1,472.00 | 1,494.00 | 1,435.00 | 1,457.00 | 1,457.00 | 312,928 |
| 2023-06-01 | 1,398.00 | 1,496.00 | 1,377.00 | 1,472.00 | 1,472.00 | 929,491 |
| 2023-05-31 | 1,409.00 | 1,430.00 | 1,370.00 | 1,378.00 | 1,378.00 | 236,509 |
| 2023-05-30 | 1,376.00 | 1,409.00 | 1,316.00 | 1,409.00 | 1,409.00 | 269,663 |
| 2023-05-26 | 1,410.00 | 1,410.00 | 1,354.00 | 1,371.00 | 1,371.00 | 215,830 |
| 2023-05-25 | 1,394.00 | 1,440.00 | 1,370.00 | 1,420.00 | 1,420.00 | 370,299 |
| 2023-05-24 | 1,426.00 | 1,449.00 | 1,366.00 | 1,398.00 | 1,398.00 | 388,989 |
| 2023-05-23 | 1,452.00 | 1,453.00 | 1,424.00 | 1,440.00 | 1,440.00 | 300,623 |
| 2023-05-22 | 1,431.00 | 1,472.00 | 1,416.00 | 1,472.00 | 1,472.00 | 483,759 |
| 2023-05-19 | 1,500.00 | 1,500.00 | 1,405.00 | 1,437.00 | 1,437.00 | 845,622 |
| 2023-05-18 | 1,690.00 | 1,737.00 | 1,495.00 | 1,503.00 | 1,503.00 | 2,542,206 |
| 2023-05-17 | 1,540.00 | 1,680.00 | 1,470.00 | 1,569.00 | 1,569.00 | 4,185,297 |
| 2023-05-16 | 1,850.00 | 2,055.00 | 1,521.00 | 1,540.00 | 1,540.00 | 16,975,910 |
| 2023-05-15 | 1,267.00 | 1,623.00 | 1,267.00 | 1,623.00 | 1,623.00 | 3,121,169 |
| 2023-05-12 | 1,140.00 | 1,249.00 | 1,039.00 | 1,249.00 | 1,249.00 | 650,327 |
| 2023-05-11 | 1,092.00 | 1,179.00 | 1,092.00 | 1,140.00 | 1,140.00 | 178,431 |
| 2023-05-10 | 1,104.00 | 1,113.00 | 1,091.00 | 1,092.00 | 1,092.00 | 55,820 |
| 2023-05-09 | 1,113.00 | 1,122.00 | 1,089.00 | 1,093.00 | 1,093.00 | 44,282 |
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.