Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,585.00 | 1,585.00 | 1,520.00 | 1,535.00 | 1,535.00 | 88,115 |
| 2022-11-10 | 1,525.00 | 1,560.00 | 1,515.00 | 1,535.00 | 1,535.00 | 43,643 |
| 2022-11-09 | 1,540.00 | 1,575.00 | 1,530.00 | 1,535.00 | 1,535.00 | 105,501 |
| 2022-11-08 | 1,510.00 | 1,540.00 | 1,505.00 | 1,525.00 | 1,525.00 | 76,671 |
| 2022-11-07 | 1,510.00 | 1,515.00 | 1,480.00 | 1,510.00 | 1,510.00 | 90,460 |
| 2022-11-04 | 1,485.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 82,864 |
| 2022-11-03 | 1,510.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,505.00 | 33,045 |
| 2022-11-02 | 1,545.00 | 1,545.00 | 1,475.00 | 1,525.00 | 1,525.00 | 43,500 |
| 2022-11-01 | 1,540.00 | 1,565.00 | 1,520.00 | 1,550.00 | 1,550.00 | 70,743 |
| 2022-10-31 | 1,510.00 | 1,545.00 | 1,485.00 | 1,545.00 | 1,545.00 | 119,580 |
| 2022-10-28 | 1,500.00 | 1,530.00 | 1,465.00 | 1,495.00 | 1,495.00 | 49,539 |
| 2022-10-27 | 1,480.00 | 1,525.00 | 1,470.00 | 1,500.00 | 1,500.00 | 78,162 |
| 2022-10-26 | 1,465.00 | 1,490.00 | 1,435.00 | 1,490.00 | 1,490.00 | 73,472 |
| 2022-10-25 | 1,530.00 | 1,530.00 | 1,440.00 | 1,475.00 | 1,475.00 | 147,028 |
| 2022-10-24 | 1,550.00 | 1,560.00 | 1,430.00 | 1,485.00 | 1,485.00 | 311,746 |
| 2022-10-21 | 1,495.00 | 1,860.00 | 1,480.00 | 1,550.00 | 1,550.00 | 4,441,598 |
| 2022-10-20 | 1,500.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,510.00 | 59,973 |
| 2022-10-19 | 1,455.00 | 1,550.00 | 1,455.00 | 1,495.00 | 1,495.00 | 57,465 |
| 2022-10-18 | 1,445.00 | 1,480.00 | 1,425.00 | 1,450.00 | 1,450.00 | 33,905 |
| 2022-10-17 | 1,470.00 | 1,490.00 | 1,420.00 | 1,435.00 | 1,435.00 | 30,984 |
| 2022-10-14 | 1,460.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,445.00 | 31,035 |
| 2022-10-13 | 1,470.00 | 1,470.00 | 1,380.00 | 1,395.00 | 1,395.00 | 73,934 |
| 2022-10-12 | 1,400.00 | 1,455.00 | 1,365.00 | 1,425.00 | 1,425.00 | 39,381 |
| 2022-10-11 | 1,460.00 | 1,465.00 | 1,385.00 | 1,415.00 | 1,415.00 | 64,612 |
| 2022-10-07 | 1,510.00 | 1,520.00 | 1,475.00 | 1,490.00 | 1,490.00 | 68,491 |
| 2022-10-06 | 1,465.00 | 1,545.00 | 1,465.00 | 1,510.00 | 1,510.00 | 27,905 |
| 2022-10-05 | 1,530.00 | 1,550.00 | 1,415.00 | 1,465.00 | 1,465.00 | 73,264 |
| 2022-10-04 | 1,455.00 | 1,515.00 | 1,395.00 | 1,515.00 | 1,515.00 | 85,299 |
| 2022-09-30 | 1,355.00 | 1,420.00 | 1,345.00 | 1,360.00 | 1,360.00 | 51,032 |
| 2022-09-29 | 1,415.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,400.00 | 37,404 |
| 2022-09-28 | 1,490.00 | 1,510.00 | 1,365.00 | 1,400.00 | 1,400.00 | 118,686 |
| 2022-09-27 | 1,515.00 | 1,530.00 | 1,465.00 | 1,490.00 | 1,490.00 | 79,767 |
| 2022-09-26 | 1,560.00 | 1,575.00 | 1,495.00 | 1,515.00 | 1,515.00 | 102,227 |
| 2022-09-23 | 1,620.00 | 1,620.00 | 1,540.00 | 1,580.00 | 1,580.00 | 59,090 |
| 2022-09-22 | 1,620.00 | 1,660.00 | 1,600.00 | 1,620.00 | 1,620.00 | 40,740 |
| 2022-09-21 | 1,670.00 | 1,675.00 | 1,635.00 | 1,660.00 | 1,660.00 | 40,014 |
| 2022-09-20 | 1,635.00 | 1,675.00 | 1,635.00 | 1,655.00 | 1,655.00 | 56,304 |
| 2022-09-19 | 1,655.00 | 1,710.00 | 1,615.00 | 1,650.00 | 1,650.00 | 58,559 |
| 2022-09-16 | 1,670.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,670.00 | 45,461 |
| 2022-09-15 | 1,710.00 | 1,715.00 | 1,665.00 | 1,680.00 | 1,680.00 | 49,575 |
| 2022-09-14 | 1,690.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,710.00 | 42,535 |
| 2022-09-13 | 1,710.00 | 1,760.00 | 1,690.00 | 1,710.00 | 1,710.00 | 74,436 |
| 2022-09-08 | 1,695.00 | 1,715.00 | 1,670.00 | 1,690.00 | 1,690.00 | 37,050 |
| 2022-09-07 | 1,760.00 | 1,760.00 | 1,680.00 | 1,695.00 | 1,695.00 | 73,555 |
| 2022-09-06 | 1,690.00 | 1,780.00 | 1,640.00 | 1,720.00 | 1,720.00 | 72,134 |
| 2022-09-05 | 1,750.00 | 1,755.00 | 1,670.00 | 1,695.00 | 1,695.00 | 94,746 |
| 2022-09-02 | 1,755.00 | 1,795.00 | 1,690.00 | 1,770.00 | 1,770.00 | 83,842 |
| 2022-09-01 | 1,860.00 | 1,865.00 | 1,770.00 | 1,780.00 | 1,780.00 | 115,048 |
| 2022-08-31 | 1,795.00 | 1,850.00 | 1,775.00 | 1,850.00 | 1,850.00 | 91,055 |
| 2022-08-30 | 1,755.00 | 1,795.00 | 1,755.00 | 1,785.00 | 1,785.00 | 82,999 |
| 2022-08-29 | 1,780.00 | 1,820.00 | 1,740.00 | 1,765.00 | 1,765.00 | 124,229 |
| 2022-08-26 | 1,825.00 | 1,840.00 | 1,785.00 | 1,785.00 | 1,785.00 | 76,548 |
| 2022-08-25 | 1,820.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,815.00 | 56,453 |
| 2022-08-24 | 1,860.00 | 1,880.00 | 1,790.00 | 1,805.00 | 1,805.00 | 200,440 |
| 2022-08-23 | 1,780.00 | 1,790.00 | 1,740.00 | 1,745.00 | 1,745.00 | 101,927 |
| 2022-08-22 | 1,865.00 | 1,865.00 | 1,790.00 | 1,795.00 | 1,795.00 | 97,075 |
| 2022-08-19 | 1,900.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,870.00 | 46,648 |
| 2022-08-18 | 1,855.00 | 1,880.00 | 1,700.00 | 1,870.00 | 1,870.00 | 110,318 |
| 2022-08-17 | 1,890.00 | 1,910.00 | 1,865.00 | 1,865.00 | 1,865.00 | 131,888 |
| 2022-08-16 | 1,895.00 | 1,920.00 | 1,870.00 | 1,895.00 | 1,895.00 | 115,778 |
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.