Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,900.00 | 1,935.00 | 1,865.00 | 1,890.00 | 1,890.00 | 109,514 |
| 2022-08-11 | 1,900.00 | 1,905.00 | 1,875.00 | 1,890.00 | 1,890.00 | 82,271 |
| 2022-08-10 | 1,875.00 | 1,915.00 | 1,860.00 | 1,900.00 | 1,900.00 | 226,489 |
| 2022-08-09 | 1,840.00 | 1,900.00 | 1,820.00 | 1,890.00 | 1,890.00 | 266,779 |
| 2022-08-08 | 1,765.00 | 1,875.00 | 1,750.00 | 1,840.00 | 1,840.00 | 365,284 |
| 2022-08-05 | 1,795.00 | 1,795.00 | 1,720.00 | 1,755.00 | 1,755.00 | 74,851 |
| 2022-08-04 | 1,765.00 | 1,785.00 | 1,755.00 | 1,780.00 | 1,780.00 | 66,788 |
| 2022-08-03 | 1,765.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,765.00 | 82,041 |
| 2022-08-02 | 1,765.00 | 1,790.00 | 1,730.00 | 1,760.00 | 1,760.00 | 129,369 |
| 2022-08-01 | 1,745.00 | 1,825.00 | 1,730.00 | 1,755.00 | 1,755.00 | 145,662 |
| 2022-07-29 | 1,780.00 | 1,780.00 | 1,715.00 | 1,745.00 | 1,745.00 | 54,652 |
| 2022-07-28 | 1,705.00 | 1,775.00 | 1,700.00 | 1,710.00 | 1,710.00 | 110,681 |
| 2022-07-27 | 1,710.00 | 1,725.00 | 1,650.00 | 1,700.00 | 1,700.00 | 66,848 |
| 2022-07-26 | 1,730.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | 31,512 |
| 2022-07-25 | 1,715.00 | 1,750.00 | 1,630.00 | 1,715.00 | 1,715.00 | 107,458 |
| 2022-07-22 | 1,740.00 | 1,760.00 | 1,695.00 | 1,715.00 | 1,715.00 | 63,833 |
| 2022-07-21 | 1,710.00 | 1,775.00 | 1,700.00 | 1,715.00 | 1,715.00 | 102,286 |
| 2022-07-20 | 1,725.00 | 1,745.00 | 1,700.00 | 1,700.00 | 1,700.00 | 126,075 |
| 2022-07-19 | 1,725.00 | 1,770.00 | 1,710.00 | 1,720.00 | 1,720.00 | 106,477 |
| 2022-07-18 | 1,645.00 | 1,745.00 | 1,610.00 | 1,725.00 | 1,725.00 | 253,820 |
| 2022-07-15 | 1,630.00 | 1,660.00 | 1,550.00 | 1,640.00 | 1,640.00 | 92,847 |
| 2022-07-14 | 1,620.00 | 1,680.00 | 1,560.00 | 1,645.00 | 1,645.00 | 168,770 |
| 2022-07-13 | 1,560.00 | 1,635.00 | 1,560.00 | 1,600.00 | 1,600.00 | 50,062 |
| 2022-07-12 | 1,615.00 | 1,635.00 | 1,560.00 | 1,580.00 | 1,580.00 | 63,125 |
| 2022-07-11 | 1,610.00 | 1,635.00 | 1,560.00 | 1,615.00 | 1,615.00 | 121,630 |
| 2022-07-08 | 1,590.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 46,736 |
| 2022-07-07 | 1,525.00 | 1,585.00 | 1,520.00 | 1,585.00 | 1,585.00 | 30,645 |
| 2022-07-06 | 1,625.00 | 1,625.00 | 1,525.00 | 1,530.00 | 1,530.00 | 40,565 |
| 2022-07-05 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 49,654 |
| 2022-07-04 | 1,525.00 | 1,560.00 | 1,470.00 | 1,520.00 | 1,520.00 | 88,080 |
| 2022-07-01 | 1,565.00 | 1,605.00 | 1,500.00 | 1,525.00 | 1,525.00 | 91,720 |
| 2022-06-30 | 1,585.00 | 1,635.00 | 1,575.00 | 1,575.00 | 1,575.00 | 64,731 |
| 2022-06-29 | 1,625.00 | 1,640.00 | 1,560.00 | 1,605.00 | 1,605.00 | 59,835 |
| 2022-06-28 | 1,625.00 | 1,645.00 | 1,600.00 | 1,600.00 | 1,600.00 | 69,812 |
| 2022-06-27 | 1,585.00 | 1,640.00 | 1,575.00 | 1,615.00 | 1,615.00 | 100,245 |
| 2022-06-24 | 1,475.00 | 1,570.00 | 1,475.00 | 1,550.00 | 1,550.00 | 111,728 |
| 2022-06-23 | 1,605.00 | 1,645.00 | 1,510.00 | 1,510.00 | 1,510.00 | 149,228 |
| 2022-06-22 | 1,700.00 | 1,705.00 | 1,600.00 | 1,605.00 | 1,605.00 | 124,942 |
| 2022-06-21 | 1,700.00 | 1,750.00 | 1,620.00 | 1,690.00 | 1,690.00 | 85,937 |
| 2022-06-20 | 1,725.00 | 1,745.00 | 1,610.00 | 1,670.00 | 1,670.00 | 156,616 |
| 2022-06-17 | 1,735.00 | 1,750.00 | 1,680.00 | 1,725.00 | 1,725.00 | 122,084 |
| 2022-06-16 | 1,765.00 | 1,835.00 | 1,755.00 | 1,755.00 | 1,755.00 | 105,515 |
| 2022-06-15 | 1,790.00 | 1,810.00 | 1,715.00 | 1,745.00 | 1,745.00 | 211,814 |
| 2022-06-14 | 1,770.00 | 1,815.00 | 1,740.00 | 1,810.00 | 1,810.00 | 215,395 |
| 2022-06-13 | 1,890.00 | 1,890.00 | 1,760.00 | 1,815.00 | 1,815.00 | 349,515 |
| 2022-06-10 | 1,905.00 | 1,945.00 | 1,870.00 | 1,895.00 | 1,895.00 | 213,691 |
| 2022-06-09 | 1,900.00 | 1,930.00 | 1,860.00 | 1,925.00 | 1,925.00 | 153,272 |
| 2022-06-08 | 1,985.00 | 2,010.00 | 1,840.00 | 1,900.00 | 1,900.00 | 541,472 |
| 2022-06-07 | 1,980.00 | 2,020.00 | 1,980.00 | 2,000.00 | 2,000.00 | 302,114 |
| 2022-06-03 | 2,050.00 | 2,130.00 | 2,010.00 | 2,020.00 | 2,020.00 | 1,330,454 |
| 2022-06-02 | 1,845.00 | 2,350.00 | 1,840.00 | 2,075.00 | 2,075.00 | 6,820,894 |
| 2022-05-31 | 1,840.00 | 1,870.00 | 1,820.00 | 1,860.00 | 1,860.00 | 110,175 |
| 2022-05-30 | 1,795.00 | 1,860.00 | 1,795.00 | 1,840.00 | 1,840.00 | 69,177 |
| 2022-05-27 | 1,840.00 | 1,840.00 | 1,790.00 | 1,795.00 | 1,795.00 | 204,047 |
| 2022-05-26 | 1,855.00 | 1,855.00 | 1,820.00 | 1,825.00 | 1,825.00 | 74,135 |
| 2022-05-25 | 1,820.00 | 1,855.00 | 1,815.00 | 1,830.00 | 1,830.00 | 79,559 |
| 2022-05-24 | 1,870.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,815.00 | 213,092 |
| 2022-05-23 | 1,910.00 | 1,920.00 | 1,860.00 | 1,870.00 | 1,870.00 | 172,935 |
| 2022-05-20 | 1,900.00 | 1,930.00 | 1,885.00 | 1,895.00 | 1,895.00 | 140,312 |
| 2022-05-19 | 1,930.00 | 1,970.00 | 1,875.00 | 1,910.00 | 1,910.00 | 237,199 |
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.