See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 065500.KQ stock page

Orient Precision Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-182,075.002,125.002,030.002,110.002,110.00115,425
2022-02-172,120.002,155.002,050.002,075.002,075.00225,857
2022-02-162,065.002,105.002,040.002,090.002,090.00174,838
2022-02-152,025.002,070.001,990.002,020.002,020.00149,902
2022-02-142,075.002,075.001,985.002,040.002,040.00198,068
2022-02-112,155.002,175.002,100.002,105.002,105.00172,641
2022-02-102,225.002,230.002,145.002,160.002,160.00242,494
2022-02-092,170.002,240.002,160.002,210.002,210.00164,289
2022-02-082,185.002,280.002,130.002,135.002,135.00281,996
2022-02-072,225.002,240.002,130.002,180.002,180.00173,547
2022-02-042,240.002,345.002,185.002,225.002,225.00245,656
2022-02-032,260.002,310.002,180.002,235.002,235.00314,625
2022-01-282,025.002,225.001,960.002,180.002,180.00750,554
2022-01-272,140.002,140.002,000.002,030.002,030.00281,257
2022-01-262,110.002,225.002,110.002,125.002,125.00951,597
2022-01-252,470.002,485.002,280.002,320.002,320.00154,655
2022-01-242,550.002,580.002,455.002,465.002,465.00145,743
2022-01-212,675.002,675.002,575.002,590.002,590.00212,668
2022-01-202,670.002,735.002,615.002,675.002,675.00135,240
2022-01-192,775.002,840.002,665.002,690.002,690.00184,411
2022-01-182,815.002,925.002,675.002,795.002,795.00339,472
2022-01-172,800.002,905.002,700.002,755.002,755.00418,005
2022-01-142,660.003,195.002,660.002,930.002,930.001,806,203
2022-01-132,670.003,270.002,490.002,760.002,760.003,315,300
2022-01-122,750.002,755.002,630.002,630.002,630.00316,200
2022-01-112,885.002,935.002,640.002,715.002,715.00482,724
2022-01-103,070.003,085.002,825.002,880.002,880.00435,568
2022-01-073,220.003,250.002,970.003,055.003,055.001,166,039
2022-01-062,770.003,630.002,750.003,345.003,345.008,508,116
2022-01-052,670.002,855.002,650.002,795.002,795.00319,244
2022-01-042,765.002,810.002,715.002,720.002,720.00163,658
2022-01-032,905.002,910.002,730.002,745.002,745.00189,667
2021-12-302,685.002,770.002,660.002,745.002,745.00225,940
2021-12-292,625.002,710.002,610.002,670.002,670.00185,799
2021-12-282,690.002,710.002,610.002,615.002,615.0074,779
2021-12-272,740.002,740.002,630.002,675.002,675.00129,609
2021-12-242,700.002,760.002,660.002,720.002,720.00200,997
2021-12-232,715.002,790.002,630.002,700.002,700.00284,822
2021-12-222,545.002,995.002,540.002,715.002,715.001,552,840
2021-12-212,610.002,730.002,455.002,515.002,515.00356,001
2021-12-202,725.002,730.002,510.002,620.002,620.00203,282
2021-12-172,790.002,790.002,710.002,750.002,750.00108,096
2021-12-162,855.002,885.002,725.002,790.002,790.00247,732
2021-12-152,860.002,955.002,835.002,855.002,855.00156,214
2021-12-142,905.002,930.002,845.002,865.002,865.00113,660
2021-12-132,950.003,165.002,840.002,905.002,905.00727,840
2021-12-103,035.003,035.002,950.002,960.002,960.00164,678
2021-12-093,065.003,120.002,950.003,010.003,010.00223,353
2021-12-083,250.003,285.003,055.003,070.003,070.00544,757
2021-12-072,950.003,475.002,950.003,250.003,250.001,511,811
2021-12-062,760.003,485.002,760.002,900.002,900.002,914,979
2021-11-17624.00626.00608.00610.002,757.04466,516
2021-11-16646.00646.00623.00626.002,829.35400,364
2021-11-15654.00669.00641.00647.002,924.27216,843
2021-11-12659.00718.00642.00654.002,955.90859,005
2021-11-11658.00658.00634.00641.002,897.15179,399
2021-11-10672.00676.00646.00648.002,928.79237,445
2021-11-09682.00690.00656.00661.002,987.54240,522
2021-11-08684.00711.00680.00682.003,082.46444,505
2021-11-05665.00689.00652.00683.003,086.98453,574
← NewerPage 20 of 21 · 1,216 trading daysOlder →

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.