Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 2,020.00 | 2,035.00 | 1,970.00 | 1,975.00 | 1,975.00 | 181,734 |
| 2022-05-17 | 2,015.00 | 2,045.00 | 1,985.00 | 2,015.00 | 2,015.00 | 146,191 |
| 2022-05-16 | 1,995.00 | 2,050.00 | 1,960.00 | 2,015.00 | 2,015.00 | 321,991 |
| 2022-05-13 | 1,940.00 | 1,990.00 | 1,930.00 | 1,975.00 | 1,975.00 | 206,105 |
| 2022-05-12 | 2,035.00 | 2,220.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,390,435 |
| 2022-05-11 | 2,045.00 | 2,140.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,351,116 |
| 2022-05-10 | 2,045.00 | 2,045.00 | 1,950.00 | 2,005.00 | 2,005.00 | 832,118 |
| 2022-05-09 | 1,985.00 | 2,300.00 | 1,930.00 | 2,115.00 | 2,115.00 | 9,012,946 |
| 2022-05-06 | 1,855.00 | 1,995.00 | 1,825.00 | 1,970.00 | 1,970.00 | 670,522 |
| 2022-05-04 | 1,895.00 | 1,915.00 | 1,855.00 | 1,870.00 | 1,870.00 | 91,404 |
| 2022-05-03 | 1,885.00 | 1,920.00 | 1,875.00 | 1,895.00 | 1,895.00 | 91,875 |
| 2022-05-02 | 1,845.00 | 1,890.00 | 1,835.00 | 1,885.00 | 1,885.00 | 91,851 |
| 2022-04-29 | 1,805.00 | 1,870.00 | 1,805.00 | 1,870.00 | 1,870.00 | 127,378 |
| 2022-04-28 | 1,820.00 | 1,870.00 | 1,795.00 | 1,795.00 | 1,795.00 | 125,659 |
| 2022-04-27 | 1,850.00 | 1,850.00 | 1,815.00 | 1,820.00 | 1,820.00 | 108,188 |
| 2022-04-26 | 1,845.00 | 1,880.00 | 1,845.00 | 1,865.00 | 1,865.00 | 94,156 |
| 2022-04-25 | 1,890.00 | 1,925.00 | 1,845.00 | 1,855.00 | 1,855.00 | 157,957 |
| 2022-04-22 | 1,955.00 | 1,955.00 | 1,905.00 | 1,910.00 | 1,910.00 | 119,092 |
| 2022-04-21 | 1,955.00 | 1,965.00 | 1,930.00 | 1,955.00 | 1,955.00 | 97,523 |
| 2022-04-20 | 1,975.00 | 1,980.00 | 1,925.00 | 1,955.00 | 1,955.00 | 176,045 |
| 2022-04-19 | 1,905.00 | 1,990.00 | 1,900.00 | 1,965.00 | 1,965.00 | 372,457 |
| 2022-04-18 | 1,910.00 | 1,950.00 | 1,890.00 | 1,905.00 | 1,905.00 | 122,859 |
| 2022-04-15 | 1,900.00 | 1,990.00 | 1,865.00 | 1,910.00 | 1,910.00 | 204,665 |
| 2022-04-14 | 1,935.00 | 1,935.00 | 1,860.00 | 1,895.00 | 1,895.00 | 82,880 |
| 2022-04-13 | 1,820.00 | 1,920.00 | 1,820.00 | 1,915.00 | 1,915.00 | 124,474 |
| 2022-04-12 | 1,885.00 | 1,905.00 | 1,820.00 | 1,835.00 | 1,835.00 | 133,071 |
| 2022-04-11 | 1,900.00 | 1,925.00 | 1,860.00 | 1,885.00 | 1,885.00 | 102,991 |
| 2022-04-08 | 1,920.00 | 1,925.00 | 1,880.00 | 1,910.00 | 1,910.00 | 106,701 |
| 2022-04-07 | 1,960.00 | 1,990.00 | 1,915.00 | 1,920.00 | 1,920.00 | 157,372 |
| 2022-04-06 | 1,995.00 | 2,030.00 | 1,970.00 | 1,990.00 | 1,990.00 | 137,952 |
| 2022-04-05 | 2,005.00 | 2,045.00 | 1,935.00 | 2,015.00 | 2,015.00 | 328,340 |
| 2022-04-04 | 1,900.00 | 2,020.00 | 1,900.00 | 1,995.00 | 1,995.00 | 492,650 |
| 2022-04-01 | 1,915.00 | 1,930.00 | 1,885.00 | 1,920.00 | 1,920.00 | 175,614 |
| 2022-03-31 | 1,930.00 | 1,930.00 | 1,860.00 | 1,905.00 | 1,905.00 | 131,903 |
| 2022-03-30 | 1,900.00 | 1,930.00 | 1,885.00 | 1,910.00 | 1,910.00 | 138,558 |
| 2022-03-29 | 1,900.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,895.00 | 212,733 |
| 2022-03-28 | 1,930.00 | 1,975.00 | 1,905.00 | 1,910.00 | 1,910.00 | 101,029 |
| 2022-03-25 | 1,935.00 | 1,975.00 | 1,920.00 | 1,930.00 | 1,930.00 | 226,859 |
| 2022-03-24 | 1,910.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,930.00 | 246,091 |
| 2022-03-23 | 1,920.00 | 1,955.00 | 1,885.00 | 1,910.00 | 1,910.00 | 284,100 |
| 2022-03-22 | 2,050.00 | 2,110.00 | 1,900.00 | 1,905.00 | 1,905.00 | 822,527 |
| 2022-03-21 | 1,850.00 | 1,920.00 | 1,840.00 | 1,900.00 | 1,900.00 | 220,307 |
| 2022-03-18 | 1,855.00 | 1,860.00 | 1,820.00 | 1,850.00 | 1,850.00 | 142,052 |
| 2022-03-17 | 1,875.00 | 1,875.00 | 1,795.00 | 1,840.00 | 1,840.00 | 247,867 |
| 2022-03-16 | 1,760.00 | 1,870.00 | 1,760.00 | 1,835.00 | 1,835.00 | 288,039 |
| 2022-03-15 | 1,800.00 | 1,845.00 | 1,735.00 | 1,750.00 | 1,750.00 | 165,988 |
| 2022-03-14 | 1,790.00 | 1,875.00 | 1,685.00 | 1,810.00 | 1,810.00 | 499,529 |
| 2022-03-11 | 1,700.00 | 1,845.00 | 1,700.00 | 1,775.00 | 1,775.00 | 447,387 |
| 2022-03-10 | 1,565.00 | 1,760.00 | 1,565.00 | 1,695.00 | 1,695.00 | 1,124,871 |
| 2022-03-08 | 1,995.00 | 1,995.00 | 1,865.00 | 1,865.00 | 1,865.00 | 511,174 |
| 2022-03-07 | 1,910.00 | 2,045.00 | 1,880.00 | 1,960.00 | 1,960.00 | 696,844 |
| 2022-03-04 | 1,995.00 | 1,995.00 | 1,885.00 | 1,890.00 | 1,890.00 | 582,672 |
| 2022-03-03 | 2,010.00 | 2,075.00 | 1,830.00 | 2,000.00 | 2,000.00 | 679,537 |
| 2022-03-02 | 2,075.00 | 2,100.00 | 2,045.00 | 2,100.00 | 2,100.00 | 216,470 |
| 2022-02-28 | 1,990.00 | 2,175.00 | 1,985.00 | 2,075.00 | 2,075.00 | 481,860 |
| 2022-02-25 | 1,995.00 | 2,035.00 | 1,960.00 | 1,965.00 | 1,965.00 | 436,263 |
| 2022-02-24 | 2,040.00 | 2,130.00 | 1,940.00 | 1,950.00 | 1,950.00 | 472,446 |
| 2022-02-23 | 2,045.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | 165,538 |
| 2022-02-22 | 2,110.00 | 2,170.00 | 2,040.00 | 2,045.00 | 2,045.00 | 241,352 |
| 2022-02-21 | 2,110.00 | 2,240.00 | 2,070.00 | 2,145.00 | 2,145.00 | 310,242 |
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.