Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 11,660.00 | 12,030.00 | 9,750.00 | 10,010.00 | 10,010.00 | 5,748,332 |
| 2025-04-25 | 11,560.00 | 11,720.00 | 11,010.00 | 11,490.00 | 11,490.00 | 3,185,333 |
| 2025-04-24 | 11,450.00 | 12,170.00 | 11,450.00 | 11,520.00 | 11,520.00 | 3,184,441 |
| 2025-04-23 | 12,320.00 | 12,550.00 | 11,330.00 | 11,370.00 | 11,370.00 | 3,619,831 |
| 2025-04-22 | 12,870.00 | 13,190.00 | 12,310.00 | 12,310.00 | 12,310.00 | 3,311,843 |
| 2025-04-21 | 13,640.00 | 14,240.00 | 13,020.00 | 13,200.00 | 13,200.00 | 6,359,719 |
| 2025-04-18 | 12,300.00 | 14,740.00 | 11,400.00 | 13,040.00 | 13,040.00 | 24,781,570 |
| 2025-04-17 | 13,450.00 | 13,730.00 | 12,260.00 | 12,270.00 | 12,270.00 | 4,480,551 |
| 2025-04-16 | 13,780.00 | 14,100.00 | 13,200.00 | 13,330.00 | 13,330.00 | 2,501,850 |
| 2025-04-15 | 13,150.00 | 14,790.00 | 12,910.00 | 13,990.00 | 13,990.00 | 8,073,881 |
| 2025-04-14 | 12,730.00 | 13,590.00 | 12,130.00 | 13,170.00 | 13,170.00 | 5,360,604 |
| 2025-04-11 | 14,300.00 | 14,500.00 | 12,880.00 | 13,010.00 | 13,010.00 | 5,543,457 |
| 2025-04-10 | 14,610.00 | 15,180.00 | 14,200.00 | 14,200.00 | 14,200.00 | 4,965,118 |
| 2025-04-09 | 14,480.00 | 15,790.00 | 14,000.00 | 14,540.00 | 14,540.00 | 11,759,460 |
| 2025-04-08 | 14,680.00 | 14,830.00 | 13,800.00 | 14,480.00 | 14,480.00 | 6,903,218 |
| 2025-04-07 | 13,180.00 | 14,750.00 | 13,150.00 | 14,370.00 | 14,370.00 | 17,777,910 |
| 2025-04-04 | 16,780.00 | 19,220.00 | 12,230.00 | 13,170.00 | 13,170.00 | 55,461,672 |
| 2025-04-03 | 16,470.00 | 18,730.00 | 15,080.00 | 15,540.00 | 15,540.00 | 41,123,129 |
| 2025-04-02 | 14,250.00 | 16,870.00 | 13,560.00 | 15,890.00 | 15,890.00 | 50,208,520 |
| 2025-04-01 | 10,060.00 | 13,070.00 | 9,690.00 | 13,070.00 | 13,070.00 | 16,404,869 |
| 2025-03-31 | 9,630.00 | 10,520.00 | 9,230.00 | 10,060.00 | 10,060.00 | 16,414,689 |
| 2025-03-28 | 10,800.00 | 11,220.00 | 9,770.00 | 9,970.00 | 9,970.00 | 13,267,940 |
| 2025-03-27 | 11,470.00 | 11,880.00 | 10,720.00 | 11,100.00 | 11,100.00 | 25,835,480 |
| 2025-03-26 | 7,100.00 | 9,190.00 | 6,960.00 | 9,190.00 | 9,190.00 | 42,940,168 |
| 2025-03-25 | 7,700.00 | 7,900.00 | 6,870.00 | 7,070.00 | 7,070.00 | 7,965,392 |
| 2025-03-24 | 7,900.00 | 8,540.00 | 7,220.00 | 8,010.00 | 8,010.00 | 13,461,900 |
| 2025-03-21 | 7,950.00 | 8,600.00 | 7,600.00 | 8,000.00 | 8,000.00 | 10,253,850 |
| 2025-03-20 | 8,800.00 | 9,100.00 | 8,040.00 | 8,640.00 | 8,640.00 | 10,753,730 |
| 2025-03-19 | 10,560.00 | 10,800.00 | 9,160.00 | 9,180.00 | 9,180.00 | 15,145,720 |
| 2025-03-18 | 9,760.00 | 10,630.00 | 9,420.00 | 10,450.00 | 10,450.00 | 15,099,850 |
| 2025-03-17 | 7,890.00 | 9,940.00 | 7,850.00 | 9,640.00 | 9,640.00 | 23,313,301 |
| 2025-03-14 | 7,670.00 | 8,090.00 | 7,490.00 | 8,020.00 | 8,020.00 | 6,004,922 |
| 2025-03-13 | 7,230.00 | 7,790.00 | 7,040.00 | 7,630.00 | 7,630.00 | 5,547,737 |
| 2025-03-12 | 7,840.00 | 7,850.00 | 7,060.00 | 7,340.00 | 7,340.00 | 4,944,950 |
| 2025-03-11 | 7,730.00 | 8,080.00 | 7,340.00 | 7,750.00 | 7,750.00 | 4,801,002 |
| 2025-03-10 | 7,200.00 | 7,910.00 | 7,000.00 | 7,810.00 | 7,810.00 | 6,744,483 |
| 2025-03-07 | 7,560.00 | 8,340.00 | 6,300.00 | 7,490.00 | 7,490.00 | 18,652,150 |
| 2025-03-06 | 6,950.00 | 8,170.00 | 6,900.00 | 7,700.00 | 7,700.00 | 10,144,520 |
| 2025-03-05 | 6,890.00 | 7,020.00 | 6,750.00 | 6,950.00 | 6,950.00 | 2,990,901 |
| 2025-03-04 | 6,840.00 | 6,990.00 | 6,550.00 | 6,900.00 | 6,900.00 | 3,410,234 |
| 2025-02-28 | 6,230.00 | 6,940.00 | 6,230.00 | 6,620.00 | 6,620.00 | 5,101,936 |
| 2025-02-27 | 6,270.00 | 6,570.00 | 6,220.00 | 6,380.00 | 6,380.00 | 3,104,141 |
| 2025-02-26 | 6,740.00 | 7,020.00 | 6,480.00 | 6,500.00 | 6,500.00 | 4,728,866 |
| 2025-02-25 | 6,710.00 | 6,870.00 | 6,390.00 | 6,530.00 | 6,530.00 | 4,800,064 |
| 2025-02-24 | 6,050.00 | 7,360.00 | 6,000.00 | 6,900.00 | 6,900.00 | 20,761,369 |
| 2025-02-21 | 6,070.00 | 6,250.00 | 5,840.00 | 5,920.00 | 5,920.00 | 4,916,358 |
| 2025-02-20 | 6,150.00 | 6,600.00 | 5,860.00 | 6,200.00 | 6,200.00 | 9,579,007 |
| 2025-02-19 | 5,930.00 | 6,300.00 | 5,830.00 | 6,160.00 | 6,160.00 | 7,448,662 |
| 2025-02-18 | 5,480.00 | 6,150.00 | 5,410.00 | 5,950.00 | 5,950.00 | 9,190,114 |
| 2025-02-17 | 5,940.00 | 6,030.00 | 5,460.00 | 5,460.00 | 5,460.00 | 5,893,144 |
| 2025-02-14 | 5,340.00 | 6,210.00 | 5,230.00 | 5,980.00 | 5,980.00 | 18,966,301 |
| 2025-02-13 | 4,440.00 | 5,720.00 | 4,415.00 | 5,390.00 | 5,390.00 | 24,180,500 |
| 2025-02-12 | 4,660.00 | 4,745.00 | 4,425.00 | 4,510.00 | 4,510.00 | 3,189,350 |
| 2025-02-11 | 4,415.00 | 5,080.00 | 4,315.00 | 4,770.00 | 4,770.00 | 7,915,647 |
| 2025-02-10 | 4,400.00 | 4,550.00 | 4,230.00 | 4,365.00 | 4,365.00 | 1,873,357 |
| 2025-02-07 | 4,495.00 | 4,500.00 | 4,350.00 | 4,380.00 | 4,380.00 | 1,118,900 |
| 2025-02-06 | 4,575.00 | 4,675.00 | 4,490.00 | 4,515.00 | 4,515.00 | 1,841,482 |
| 2025-02-05 | 4,600.00 | 4,695.00 | 4,455.00 | 4,535.00 | 4,535.00 | 1,784,002 |
| 2025-02-04 | 4,605.00 | 4,740.00 | 4,505.00 | 4,640.00 | 4,640.00 | 2,394,273 |
| 2025-02-03 | 4,860.00 | 5,330.00 | 4,505.00 | 4,600.00 | 4,600.00 | 8,870,599 |
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.