Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,270.00 | 5,420.00 | 4,915.00 | 5,060.00 | 5,060.00 | 6,810,474 |
| 2025-01-24 | 4,540.00 | 5,430.00 | 4,305.00 | 5,150.00 | 5,150.00 | 32,505,141 |
| 2025-01-23 | 4,325.00 | 4,555.00 | 4,180.00 | 4,180.00 | 4,180.00 | 3,561,522 |
| 2025-01-22 | 4,365.00 | 4,610.00 | 4,315.00 | 4,395.00 | 4,395.00 | 2,519,208 |
| 2025-01-21 | 4,570.00 | 4,600.00 | 4,220.00 | 4,425.00 | 4,425.00 | 4,531,618 |
| 2025-01-20 | 4,940.00 | 5,160.00 | 4,435.00 | 4,570.00 | 4,570.00 | 4,347,400 |
| 2025-01-17 | 5,210.00 | 5,240.00 | 4,830.00 | 4,920.00 | 4,920.00 | 3,066,659 |
| 2025-01-16 | 5,430.00 | 5,840.00 | 4,905.00 | 5,180.00 | 5,180.00 | 5,998,935 |
| 2025-01-15 | 6,770.00 | 6,980.00 | 5,390.00 | 5,520.00 | 5,520.00 | 12,128,070 |
| 2025-01-14 | 6,480.00 | 6,600.00 | 6,110.00 | 6,430.00 | 6,430.00 | 3,677,603 |
| 2025-01-13 | 6,300.00 | 6,660.00 | 6,230.00 | 6,600.00 | 6,600.00 | 3,782,981 |
| 2025-01-10 | 6,020.00 | 6,530.00 | 6,000.00 | 6,430.00 | 6,430.00 | 6,715,417 |
| 2025-01-09 | 5,960.00 | 6,080.00 | 5,800.00 | 6,050.00 | 6,050.00 | 1,764,010 |
| 2025-01-08 | 6,250.00 | 6,300.00 | 5,900.00 | 6,020.00 | 6,020.00 | 2,460,296 |
| 2025-01-07 | 5,910.00 | 6,200.00 | 5,820.00 | 6,080.00 | 6,080.00 | 3,419,165 |
| 2025-01-06 | 6,200.00 | 6,540.00 | 5,940.00 | 6,020.00 | 6,020.00 | 4,352,849 |
| 2025-01-03 | 6,750.00 | 7,090.00 | 6,250.00 | 6,540.00 | 6,540.00 | 10,947,630 |
| 2025-01-02 | 7,240.00 | 7,300.00 | 6,780.00 | 7,020.00 | 7,020.00 | 14,180,290 |
| 2024-12-30 | 5,950.00 | 6,900.00 | 5,820.00 | 6,630.00 | 6,630.00 | 31,159,420 |
| 2024-12-27 | 6,030.00 | 6,120.00 | 5,430.00 | 5,820.00 | 5,820.00 | 10,441,940 |
| 2024-12-26 | 5,560.00 | 6,450.00 | 5,550.00 | 5,780.00 | 5,780.00 | 13,161,330 |
| 2024-12-24 | 5,370.00 | 6,390.00 | 5,200.00 | 5,670.00 | 5,670.00 | 16,806,551 |
| 2024-12-23 | 5,850.00 | 5,980.00 | 5,270.00 | 5,530.00 | 5,530.00 | 17,312,971 |
| 2024-12-20 | 5,350.00 | 6,470.00 | 4,960.00 | 6,100.00 | 6,100.00 | 42,410,406 |
| 2024-12-19 | 5,570.00 | 5,710.00 | 4,810.00 | 4,980.00 | 4,980.00 | 20,593,141 |
| 2024-12-18 | 5,620.00 | 6,320.00 | 5,370.00 | 5,860.00 | 5,860.00 | 24,319,430 |
| 2024-12-17 | 5,670.00 | 7,560.00 | 5,110.00 | 5,850.00 | 5,850.00 | 69,515,031 |
| 2024-12-13 | 6,260.00 | 7,070.00 | 6,020.00 | 6,700.00 | 6,700.00 | 29,312,990 |
| 2024-12-12 | 4,750.00 | 5,440.00 | 4,745.00 | 5,440.00 | 5,440.00 | 22,307,100 |
| 2024-12-10 | 4,185.00 | 4,185.00 | 3,995.00 | 4,185.00 | 4,185.00 | 4,109,071 |
| 2024-12-09 | 2,710.00 | 3,220.00 | 2,700.00 | 3,220.00 | 3,220.00 | 5,092,867 |
| 2024-12-06 | 2,270.00 | 2,480.00 | 2,150.00 | 2,480.00 | 2,480.00 | 16,048,850 |
| 2024-12-05 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,911.00 | 1,938,629 |
| 2024-12-04 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 564,954 |
| 2024-12-03 | 1,122.00 | 1,133.00 | 1,107.00 | 1,131.00 | 1,131.00 | 89,020 |
| 2024-12-02 | 1,100.00 | 1,150.00 | 1,100.00 | 1,121.00 | 1,121.00 | 131,859 |
| 2024-11-29 | 1,113.00 | 1,135.00 | 1,100.00 | 1,101.00 | 1,101.00 | 183,615 |
| 2024-11-28 | 1,121.00 | 1,129.00 | 1,103.00 | 1,125.00 | 1,125.00 | 213,753 |
| 2024-11-27 | 1,190.00 | 1,190.00 | 1,111.00 | 1,112.00 | 1,112.00 | 350,465 |
| 2024-11-26 | 1,261.00 | 1,265.00 | 1,157.00 | 1,177.00 | 1,177.00 | 1,147,993 |
| 2024-11-25 | 1,038.00 | 1,346.00 | 1,028.00 | 1,344.00 | 1,344.00 | 3,347,099 |
| 2024-11-22 | 1,020.00 | 1,058.00 | 1,013.00 | 1,036.00 | 1,036.00 | 119,986 |
| 2024-11-21 | 1,045.00 | 1,045.00 | 998.00 | 1,019.00 | 1,019.00 | 174,916 |
| 2024-11-20 | 1,031.00 | 1,073.00 | 1,017.00 | 1,025.00 | 1,025.00 | 165,825 |
| 2024-11-19 | 1,063.00 | 1,085.00 | 1,041.00 | 1,041.00 | 1,041.00 | 166,501 |
| 2024-11-18 | 1,100.00 | 1,101.00 | 1,032.00 | 1,064.00 | 1,064.00 | 306,169 |
| 2024-11-15 | 1,281.00 | 1,356.00 | 1,032.00 | 1,100.00 | 1,100.00 | 673,506 |
| 2024-11-14 | 1,295.00 | 1,364.00 | 1,228.00 | 1,263.00 | 1,263.00 | 384,008 |
| 2024-11-13 | 1,330.00 | 1,332.00 | 1,252.00 | 1,279.00 | 1,279.00 | 99,026 |
| 2024-11-12 | 1,307.00 | 1,322.00 | 1,301.00 | 1,316.00 | 1,316.00 | 164,083 |
| 2024-11-11 | 1,286.00 | 1,337.00 | 1,285.00 | 1,307.00 | 1,307.00 | 118,050 |
| 2024-11-08 | 1,290.00 | 1,335.00 | 1,277.00 | 1,293.00 | 1,293.00 | 54,395 |
| 2024-11-07 | 1,305.00 | 1,305.00 | 1,279.00 | 1,284.00 | 1,284.00 | 79,230 |
| 2024-11-06 | 1,315.00 | 1,323.00 | 1,285.00 | 1,294.00 | 1,294.00 | 74,562 |
| 2024-11-05 | 1,293.00 | 1,315.00 | 1,292.00 | 1,306.00 | 1,306.00 | 58,226 |
| 2024-11-04 | 1,269.00 | 1,313.00 | 1,266.00 | 1,297.00 | 1,297.00 | 121,516 |
| 2024-11-01 | 1,293.00 | 1,329.00 | 1,255.00 | 1,269.00 | 1,269.00 | 149,102 |
| 2024-10-31 | 1,208.00 | 1,268.00 | 1,199.00 | 1,268.00 | 1,268.00 | 232,534 |
| 2024-10-30 | 1,224.00 | 1,224.00 | 1,200.00 | 1,202.00 | 1,202.00 | 40,919 |
| 2024-10-29 | 1,216.00 | 1,220.00 | 1,201.00 | 1,205.00 | 1,205.00 | 32,727 |
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.