See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 065500.KQ stock page

Orient Precision Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-282,900.002,940.002,780.002,805.002,805.00471,328
2025-10-272,875.002,970.002,840.002,900.002,900.00546,394
2025-10-242,845.002,885.002,810.002,870.002,870.00258,427
2025-10-232,915.002,930.002,835.002,840.002,840.00297,482
2025-10-222,970.002,970.002,830.002,915.002,915.00317,142
2025-10-212,900.002,960.002,880.002,890.002,890.00525,718
2025-10-202,790.002,960.002,785.002,910.002,910.00774,867
2025-10-172,815.002,875.002,745.002,780.002,780.00355,792
2025-10-162,835.003,020.002,790.002,815.002,815.001,051,970
2025-10-152,765.002,830.002,765.002,825.002,825.00324,348
2025-10-142,745.002,830.002,720.002,760.002,760.00425,544
2025-10-132,625.002,800.002,600.002,750.002,750.00462,355
2025-10-102,720.002,725.002,615.002,695.002,695.00354,321
2025-10-022,660.002,755.002,660.002,720.002,720.00292,902
2025-10-012,700.002,745.002,675.002,675.002,675.00240,016
2025-09-302,735.002,750.002,690.002,705.002,705.00198,938
2025-09-292,690.002,815.002,690.002,740.002,740.00296,146
2025-09-262,765.002,790.002,700.002,700.002,700.00450,544
2025-09-252,790.002,825.002,755.002,790.002,790.00377,933
2025-09-242,740.002,825.002,740.002,790.002,790.00377,544
2025-09-232,885.002,885.002,750.002,755.002,755.00695,632
2025-09-222,900.002,950.002,835.002,850.002,850.00465,211
2025-09-193,010.003,020.002,890.002,895.002,895.00621,055
2025-09-182,875.003,080.002,875.003,010.003,010.001,252,029
2025-09-172,865.002,920.002,825.002,895.002,895.00517,251
2025-09-162,845.002,920.002,845.002,860.002,860.00588,541
2025-09-152,960.002,960.002,850.002,860.002,860.00781,516
2025-09-123,015.003,040.002,960.002,960.002,960.00846,890
2025-09-113,120.003,135.003,005.003,015.003,015.001,184,094
2025-09-103,205.003,215.003,065.003,100.003,100.002,042,545
2025-09-093,090.003,480.002,995.003,155.003,155.007,166,147
2025-09-082,840.003,260.002,830.003,060.003,060.007,133,703
2025-09-052,910.003,520.002,820.002,835.002,835.0012,397,190
2025-09-042,855.003,060.002,850.002,930.002,930.00736,489
2025-09-032,865.002,895.002,820.002,860.002,860.00200,022
2025-09-022,830.002,925.002,785.002,865.002,865.00308,263
2025-09-012,890.002,920.002,840.002,840.002,840.00286,490
2025-08-293,010.003,030.002,910.002,920.002,920.00301,377
2025-08-282,955.003,055.002,930.003,015.003,015.00321,686
2025-08-272,990.003,012.002,940.002,950.002,950.00219,109
2025-08-263,020.003,045.002,960.002,980.002,980.00231,237
2025-08-252,970.003,190.002,970.003,015.003,015.00299,967
2025-08-222,925.003,045.002,925.002,965.002,965.00187,560
2025-08-212,950.003,070.002,895.002,960.002,960.00406,239
2025-08-202,885.002,950.002,830.002,950.002,950.00359,684
2025-08-192,915.002,975.002,895.002,910.002,910.00307,902
2025-08-183,045.003,050.002,940.002,965.002,965.00392,116
2025-08-143,070.003,105.003,000.003,030.003,030.00298,876
2025-08-133,160.003,160.003,050.003,070.003,070.00375,383
2025-08-123,160.003,255.003,090.003,130.003,130.00662,117
2025-08-113,135.003,140.003,060.003,120.003,120.00315,068
2025-08-083,230.003,235.003,110.003,115.003,115.00431,510
2025-08-073,105.003,290.003,105.003,230.003,230.00638,803
2025-08-063,170.003,215.003,140.003,145.003,145.00326,896
2025-08-053,160.003,355.003,140.003,180.003,180.001,057,957
2025-08-043,005.003,170.002,985.003,140.003,140.00724,283
2025-08-013,290.003,320.002,950.003,005.003,005.001,620,976
2025-07-313,180.003,770.003,110.003,240.003,240.0010,368,500
2025-07-303,260.003,280.003,170.003,170.003,170.00421,107
2025-07-293,265.003,305.003,220.003,275.003,275.00237,836
← NewerPage 5 of 21 · 1,215 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.