Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,280.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 50,450 |
| 2023-02-07 | 1,275.00 | 1,280.00 | 1,270.00 | 1,272.00 | 1,272.00 | 83,754 |
| 2023-02-06 | 1,278.00 | 1,282.00 | 1,266.00 | 1,276.00 | 1,276.00 | 69,023 |
| 2023-02-03 | 1,277.00 | 1,279.00 | 1,272.00 | 1,275.00 | 1,275.00 | 37,249 |
| 2023-02-02 | 1,283.00 | 1,283.00 | 1,261.00 | 1,267.00 | 1,267.00 | 115,655 |
| 2023-02-01 | 1,310.00 | 1,311.00 | 1,269.00 | 1,272.00 | 1,272.00 | 129,565 |
| 2023-01-31 | 1,310.00 | 1,310.00 | 1,286.00 | 1,298.00 | 1,298.00 | 43,413 |
| 2023-01-30 | 1,299.00 | 1,310.00 | 1,289.00 | 1,291.00 | 1,291.00 | 125,982 |
| 2023-01-27 | 1,320.00 | 1,320.00 | 1,238.00 | 1,299.00 | 1,299.00 | 100,813 |
| 2023-01-26 | 1,310.00 | 1,320.00 | 1,300.00 | 1,306.00 | 1,306.00 | 45,208 |
| 2023-01-25 | 1,310.00 | 1,316.00 | 1,297.00 | 1,303.00 | 1,303.00 | 176,202 |
| 2023-01-20 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 23,296 |
| 2023-01-19 | 1,300.00 | 1,315.00 | 1,275.00 | 1,300.00 | 1,300.00 | 60,118 |
| 2023-01-18 | 1,365.00 | 1,365.00 | 1,285.00 | 1,300.00 | 1,300.00 | 193,769 |
| 2023-01-17 | 1,390.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,365.00 | 45,571 |
| 2023-01-16 | 1,390.00 | 1,425.00 | 1,360.00 | 1,390.00 | 1,390.00 | 38,990 |
| 2023-01-13 | 1,370.00 | 1,485.00 | 1,370.00 | 1,390.00 | 1,390.00 | 330,673 |
| 2023-01-12 | 1,405.00 | 1,405.00 | 1,350.00 | 1,350.00 | 1,350.00 | 29,258 |
| 2023-01-11 | 1,335.00 | 1,390.00 | 1,335.00 | 1,375.00 | 1,375.00 | 66,776 |
| 2023-01-10 | 1,330.00 | 1,395.00 | 1,325.00 | 1,335.00 | 1,335.00 | 59,303 |
| 2023-01-09 | 1,300.00 | 1,375.00 | 1,300.00 | 1,330.00 | 1,330.00 | 51,088 |
| 2023-01-06 | 1,245.00 | 1,325.00 | 1,240.00 | 1,300.00 | 1,300.00 | 69,706 |
| 2023-01-05 | 1,240.00 | 1,280.00 | 1,205.00 | 1,245.00 | 1,245.00 | 39,927 |
| 2023-01-04 | 1,275.00 | 1,275.00 | 1,210.00 | 1,240.00 | 1,240.00 | 31,177 |
| 2023-01-03 | 1,275.00 | 1,275.00 | 1,175.00 | 1,250.00 | 1,250.00 | 92,898 |
| 2023-01-02 | 1,230.00 | 1,285.00 | 1,215.00 | 1,235.00 | 1,235.00 | 44,763 |
| 2022-12-29 | 1,280.00 | 1,285.00 | 1,210.00 | 1,235.00 | 1,235.00 | 77,951 |
| 2022-12-28 | 1,300.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | 43,276 |
| 2022-12-27 | 1,290.00 | 1,310.00 | 1,280.00 | 1,290.00 | 1,290.00 | 46,364 |
| 2022-12-26 | 1,305.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,295.00 | 38,783 |
| 2022-12-23 | 1,350.00 | 1,350.00 | 1,285.00 | 1,305.00 | 1,305.00 | 50,167 |
| 2022-12-22 | 1,350.00 | 1,355.00 | 1,310.00 | 1,340.00 | 1,340.00 | 41,399 |
| 2022-12-21 | 1,340.00 | 1,360.00 | 1,330.00 | 1,330.00 | 1,330.00 | 25,912 |
| 2022-12-20 | 1,380.00 | 1,400.00 | 1,330.00 | 1,340.00 | 1,340.00 | 71,538 |
| 2022-12-19 | 1,380.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,370.00 | 23,959 |
| 2022-12-16 | 1,385.00 | 1,385.00 | 1,370.00 | 1,370.00 | 1,370.00 | 19,644 |
| 2022-12-15 | 1,400.00 | 1,400.00 | 1,365.00 | 1,390.00 | 1,390.00 | 49,293 |
| 2022-12-14 | 1,355.00 | 1,395.00 | 1,355.00 | 1,390.00 | 1,390.00 | 44,964 |
| 2022-12-13 | 1,365.00 | 1,415.00 | 1,335.00 | 1,360.00 | 1,360.00 | 86,298 |
| 2022-12-12 | 1,385.00 | 1,390.00 | 1,340.00 | 1,365.00 | 1,365.00 | 60,704 |
| 2022-12-09 | 1,335.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 72,465 |
| 2022-12-08 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,360.00 | 46,201 |
| 2022-12-07 | 1,380.00 | 1,390.00 | 1,355.00 | 1,370.00 | 1,370.00 | 32,668 |
| 2022-12-06 | 1,400.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,380.00 | 46,112 |
| 2022-12-05 | 1,435.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,400.00 | 58,099 |
| 2022-12-02 | 1,425.00 | 1,470.00 | 1,410.00 | 1,435.00 | 1,435.00 | 71,766 |
| 2022-12-01 | 1,395.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,420.00 | 53,170 |
| 2022-11-30 | 1,425.00 | 1,450.00 | 1,385.00 | 1,385.00 | 1,385.00 | 67,349 |
| 2022-11-29 | 1,385.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 55,284 |
| 2022-11-28 | 1,445.00 | 1,450.00 | 1,380.00 | 1,385.00 | 1,385.00 | 75,586 |
| 2022-11-25 | 1,420.00 | 1,450.00 | 1,400.00 | 1,445.00 | 1,445.00 | 38,294 |
| 2022-11-24 | 1,400.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,415.00 | 34,443 |
| 2022-11-23 | 1,395.00 | 1,415.00 | 1,380.00 | 1,400.00 | 1,400.00 | 70,335 |
| 2022-11-22 | 1,410.00 | 1,425.00 | 1,390.00 | 1,395.00 | 1,395.00 | 47,738 |
| 2022-11-21 | 1,400.00 | 1,420.00 | 1,395.00 | 1,415.00 | 1,415.00 | 40,709 |
| 2022-11-18 | 1,460.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,405.00 | 107,423 |
| 2022-11-17 | 1,460.00 | 1,475.00 | 1,450.00 | 1,450.00 | 1,450.00 | 45,179 |
| 2022-11-16 | 1,490.00 | 1,490.00 | 1,445.00 | 1,460.00 | 1,460.00 | 86,806 |
| 2022-11-15 | 1,505.00 | 1,510.00 | 1,420.00 | 1,490.00 | 1,490.00 | 118,796 |
| 2022-11-14 | 1,550.00 | 1,570.00 | 1,515.00 | 1,520.00 | 1,520.00 | 144,511 |
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.