Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,124.00 | 1,149.00 | 1,116.00 | 1,116.00 | 1,116.00 | 174,399 |
| 2023-05-04 | 1,190.00 | 1,190.00 | 1,109.00 | 1,117.00 | 1,117.00 | 376,281 |
| 2023-05-03 | 1,039.00 | 1,299.00 | 1,039.00 | 1,199.00 | 1,199.00 | 1,596,572 |
| 2023-05-02 | 1,037.00 | 1,105.00 | 1,037.00 | 1,039.00 | 1,039.00 | 52,780 |
| 2023-04-28 | 1,025.00 | 1,044.00 | 1,025.00 | 1,037.00 | 1,037.00 | 36,509 |
| 2023-04-27 | 1,018.00 | 1,025.00 | 1,008.00 | 1,025.00 | 1,025.00 | 38,684 |
| 2023-04-26 | 1,024.00 | 1,025.00 | 1,011.00 | 1,025.00 | 1,025.00 | 66,380 |
| 2023-04-25 | 1,016.00 | 1,035.00 | 1,016.00 | 1,024.00 | 1,024.00 | 45,321 |
| 2023-04-24 | 1,051.00 | 1,061.00 | 1,025.00 | 1,036.00 | 1,036.00 | 95,952 |
| 2023-04-21 | 1,089.00 | 1,099.00 | 1,059.00 | 1,061.00 | 1,061.00 | 81,023 |
| 2023-04-20 | 1,111.00 | 1,120.00 | 1,090.00 | 1,099.00 | 1,099.00 | 77,927 |
| 2023-04-19 | 1,080.00 | 1,119.00 | 1,078.00 | 1,116.00 | 1,116.00 | 83,492 |
| 2023-04-18 | 1,096.00 | 1,099.00 | 1,042.00 | 1,069.00 | 1,069.00 | 90,698 |
| 2023-04-17 | 1,107.00 | 1,140.00 | 1,088.00 | 1,096.00 | 1,096.00 | 54,510 |
| 2023-04-14 | 1,078.00 | 1,131.00 | 1,078.00 | 1,118.00 | 1,118.00 | 71,507 |
| 2023-04-13 | 1,051.00 | 1,097.00 | 1,043.00 | 1,077.00 | 1,077.00 | 62,933 |
| 2023-04-12 | 1,053.00 | 1,079.00 | 1,040.00 | 1,051.00 | 1,051.00 | 92,130 |
| 2023-04-11 | 1,026.00 | 1,067.00 | 1,009.00 | 1,042.00 | 1,042.00 | 84,757 |
| 2023-04-10 | 1,074.00 | 1,074.00 | 1,015.00 | 1,016.00 | 1,016.00 | 89,867 |
| 2023-04-07 | 1,080.00 | 1,101.00 | 1,063.00 | 1,074.00 | 1,074.00 | 29,833 |
| 2023-04-06 | 1,102.00 | 1,105.00 | 1,080.00 | 1,084.00 | 1,084.00 | 26,539 |
| 2023-04-05 | 1,103.00 | 1,103.00 | 1,080.00 | 1,102.00 | 1,102.00 | 40,947 |
| 2023-04-04 | 1,141.00 | 1,141.00 | 1,093.00 | 1,095.00 | 1,095.00 | 70,283 |
| 2023-04-03 | 1,146.00 | 1,162.00 | 1,104.00 | 1,112.00 | 1,112.00 | 89,992 |
| 2023-03-31 | 1,122.00 | 1,155.00 | 1,122.00 | 1,146.00 | 1,146.00 | 80,449 |
| 2023-03-30 | 1,070.00 | 1,135.00 | 1,070.00 | 1,122.00 | 1,122.00 | 182,196 |
| 2023-03-29 | 1,071.00 | 1,072.00 | 1,049.00 | 1,064.00 | 1,064.00 | 56,781 |
| 2023-03-28 | 1,001.00 | 1,081.00 | 1,001.00 | 1,058.00 | 1,058.00 | 155,089 |
| 2023-03-27 | 1,000.00 | 1,007.00 | 998.00 | 1,001.00 | 1,001.00 | 50,795 |
| 2023-03-24 | 998.00 | 1,008.00 | 990.00 | 1,000.00 | 1,000.00 | 41,587 |
| 2023-03-23 | 1,040.00 | 1,040.00 | 993.00 | 998.00 | 998.00 | 109,946 |
| 2023-03-22 | 1,015.00 | 1,050.00 | 1,015.00 | 1,040.00 | 1,040.00 | 40,328 |
| 2023-03-21 | 1,017.00 | 1,026.00 | 1,000.00 | 1,025.00 | 1,025.00 | 49,422 |
| 2023-03-20 | 1,010.00 | 1,015.00 | 1,007.00 | 1,015.00 | 1,015.00 | 37,127 |
| 2023-03-17 | 1,023.00 | 1,034.00 | 1,004.00 | 1,007.00 | 1,007.00 | 91,865 |
| 2023-03-16 | 1,059.00 | 1,059.00 | 1,008.00 | 1,021.00 | 1,021.00 | 47,905 |
| 2023-03-15 | 1,030.00 | 1,033.00 | 1,020.00 | 1,029.00 | 1,029.00 | 105,293 |
| 2023-03-14 | 1,057.00 | 1,057.00 | 1,010.00 | 1,011.00 | 1,011.00 | 92,938 |
| 2023-03-13 | 1,078.00 | 1,083.00 | 1,025.00 | 1,063.00 | 1,063.00 | 85,599 |
| 2023-03-10 | 1,117.00 | 1,118.00 | 1,093.00 | 1,094.00 | 1,094.00 | 88,499 |
| 2023-03-09 | 1,139.00 | 1,139.00 | 1,123.00 | 1,128.00 | 1,128.00 | 26,541 |
| 2023-03-08 | 1,140.00 | 1,149.00 | 1,132.00 | 1,139.00 | 1,139.00 | 36,788 |
| 2023-03-07 | 1,163.00 | 1,163.00 | 1,135.00 | 1,136.00 | 1,136.00 | 77,835 |
| 2023-03-06 | 1,177.00 | 1,177.00 | 1,154.00 | 1,163.00 | 1,163.00 | 50,164 |
| 2023-03-03 | 1,186.00 | 1,186.00 | 1,168.00 | 1,171.00 | 1,171.00 | 66,006 |
| 2023-03-02 | 1,200.00 | 1,200.00 | 1,175.00 | 1,178.00 | 1,178.00 | 88,748 |
| 2023-02-28 | 1,200.00 | 1,201.00 | 1,125.00 | 1,200.00 | 1,200.00 | 111,475 |
| 2023-02-27 | 1,199.00 | 1,204.00 | 1,116.00 | 1,200.00 | 1,200.00 | 118,895 |
| 2023-02-24 | 1,223.00 | 1,223.00 | 1,199.00 | 1,199.00 | 1,199.00 | 70,194 |
| 2023-02-23 | 1,203.00 | 1,212.00 | 1,197.00 | 1,210.00 | 1,210.00 | 61,463 |
| 2023-02-22 | 1,207.00 | 1,211.00 | 1,194.00 | 1,206.00 | 1,206.00 | 104,711 |
| 2023-02-21 | 1,218.00 | 1,225.00 | 1,197.00 | 1,207.00 | 1,207.00 | 146,421 |
| 2023-02-20 | 1,230.00 | 1,232.00 | 1,207.00 | 1,218.00 | 1,218.00 | 116,303 |
| 2023-02-17 | 1,237.00 | 1,244.00 | 1,224.00 | 1,230.00 | 1,230.00 | 60,373 |
| 2023-02-16 | 1,240.00 | 1,255.00 | 1,228.00 | 1,238.00 | 1,238.00 | 140,792 |
| 2023-02-15 | 1,265.00 | 1,266.00 | 1,240.00 | 1,241.00 | 1,241.00 | 51,652 |
| 2023-02-14 | 1,252.00 | 1,255.00 | 1,248.00 | 1,252.00 | 1,252.00 | 40,720 |
| 2023-02-13 | 1,260.00 | 1,264.00 | 1,249.00 | 1,252.00 | 1,252.00 | 63,433 |
| 2023-02-10 | 1,274.00 | 1,274.00 | 1,242.00 | 1,260.00 | 1,260.00 | 122,216 |
| 2023-02-09 | 1,285.00 | 1,285.00 | 1,268.00 | 1,272.00 | 1,272.00 | 80,366 |
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.