Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,225.00 | 1,225.00 | 1,163.00 | 1,216.00 | 1,216.00 | 50,398 |
| 2024-10-25 | 1,180.00 | 1,197.00 | 1,159.00 | 1,166.00 | 1,166.00 | 49,218 |
| 2024-10-24 | 1,229.00 | 1,229.00 | 1,170.00 | 1,179.00 | 1,179.00 | 80,285 |
| 2024-10-23 | 1,206.00 | 1,212.00 | 1,191.00 | 1,198.00 | 1,198.00 | 52,872 |
| 2024-10-22 | 1,217.00 | 1,217.00 | 1,196.00 | 1,206.00 | 1,206.00 | 39,450 |
| 2024-10-21 | 1,244.00 | 1,246.00 | 1,189.00 | 1,203.00 | 1,203.00 | 60,279 |
| 2024-10-18 | 1,218.00 | 1,220.00 | 1,198.00 | 1,198.00 | 1,198.00 | 36,178 |
| 2024-10-17 | 1,201.00 | 1,240.00 | 1,201.00 | 1,217.00 | 1,217.00 | 40,876 |
| 2024-10-16 | 1,269.00 | 1,269.00 | 1,235.00 | 1,244.00 | 1,244.00 | 37,738 |
| 2024-10-15 | 1,201.00 | 1,260.00 | 1,201.00 | 1,260.00 | 1,260.00 | 43,846 |
| 2024-10-14 | 1,221.00 | 1,221.00 | 1,200.00 | 1,206.00 | 1,206.00 | 43,063 |
| 2024-10-11 | 1,272.00 | 1,272.00 | 1,211.00 | 1,215.00 | 1,215.00 | 65,065 |
| 2024-10-10 | 1,238.00 | 1,255.00 | 1,233.00 | 1,234.00 | 1,234.00 | 45,880 |
| 2024-10-08 | 1,262.00 | 1,272.00 | 1,235.00 | 1,235.00 | 1,235.00 | 58,285 |
| 2024-10-07 | 1,257.00 | 1,270.00 | 1,253.00 | 1,257.00 | 1,257.00 | 75,862 |
| 2024-10-04 | 1,264.00 | 1,289.00 | 1,261.00 | 1,270.00 | 1,270.00 | 39,256 |
| 2024-10-02 | 1,261.00 | 1,309.00 | 1,245.00 | 1,264.00 | 1,264.00 | 125,119 |
| 2024-09-30 | 1,272.00 | 1,287.00 | 1,263.00 | 1,272.00 | 1,272.00 | 41,040 |
| 2024-09-27 | 1,281.00 | 1,289.00 | 1,272.00 | 1,272.00 | 1,272.00 | 33,805 |
| 2024-09-26 | 1,265.00 | 1,292.00 | 1,252.00 | 1,281.00 | 1,281.00 | 57,346 |
| 2024-09-25 | 1,241.00 | 1,285.00 | 1,235.00 | 1,277.00 | 1,277.00 | 53,978 |
| 2024-09-24 | 1,230.00 | 1,271.00 | 1,230.00 | 1,241.00 | 1,241.00 | 40,955 |
| 2024-09-23 | 1,279.00 | 1,287.00 | 1,229.00 | 1,229.00 | 1,229.00 | 104,540 |
| 2024-09-20 | 1,276.00 | 1,295.00 | 1,270.00 | 1,283.00 | 1,283.00 | 116,413 |
| 2024-09-19 | 1,252.00 | 1,296.00 | 1,245.00 | 1,289.00 | 1,289.00 | 86,170 |
| 2024-09-13 | 1,226.00 | 1,282.00 | 1,207.00 | 1,268.00 | 1,268.00 | 109,483 |
| 2024-09-12 | 1,178.00 | 1,234.00 | 1,163.00 | 1,209.00 | 1,209.00 | 65,393 |
| 2024-09-11 | 1,160.00 | 1,182.00 | 1,149.00 | 1,178.00 | 1,178.00 | 52,734 |
| 2024-09-10 | 1,146.00 | 1,168.00 | 1,138.00 | 1,160.00 | 1,160.00 | 28,509 |
| 2024-09-09 | 1,131.00 | 1,151.00 | 1,104.00 | 1,146.00 | 1,146.00 | 39,417 |
| 2024-09-06 | 1,121.00 | 1,142.00 | 1,103.00 | 1,131.00 | 1,131.00 | 49,988 |
| 2024-09-05 | 1,110.00 | 1,137.00 | 1,102.00 | 1,120.00 | 1,120.00 | 63,737 |
| 2024-09-04 | 1,118.00 | 1,118.00 | 1,100.00 | 1,113.00 | 1,113.00 | 96,287 |
| 2024-09-03 | 1,111.00 | 1,142.00 | 1,109.00 | 1,128.00 | 1,128.00 | 180,984 |
| 2024-09-02 | 1,159.00 | 1,175.00 | 1,140.00 | 1,142.00 | 1,142.00 | 48,726 |
| 2024-08-30 | 1,137.00 | 1,200.00 | 1,136.00 | 1,173.00 | 1,173.00 | 50,389 |
| 2024-08-29 | 1,160.00 | 1,160.00 | 1,128.00 | 1,146.00 | 1,146.00 | 69,009 |
| 2024-08-28 | 1,182.00 | 1,184.00 | 1,147.00 | 1,160.00 | 1,160.00 | 90,281 |
| 2024-08-27 | 1,178.00 | 1,182.00 | 1,173.00 | 1,179.00 | 1,179.00 | 48,996 |
| 2024-08-26 | 1,185.00 | 1,227.00 | 1,176.00 | 1,182.00 | 1,182.00 | 124,112 |
| 2024-08-23 | 1,197.00 | 1,208.00 | 1,186.00 | 1,186.00 | 1,186.00 | 54,237 |
| 2024-08-22 | 1,260.00 | 1,260.00 | 1,196.00 | 1,197.00 | 1,197.00 | 124,404 |
| 2024-08-21 | 1,235.00 | 1,254.00 | 1,228.00 | 1,238.00 | 1,238.00 | 43,022 |
| 2024-08-20 | 1,245.00 | 1,275.00 | 1,243.00 | 1,251.00 | 1,251.00 | 82,094 |
| 2024-08-19 | 1,270.00 | 1,289.00 | 1,246.00 | 1,252.00 | 1,252.00 | 77,021 |
| 2024-08-16 | 1,276.00 | 1,292.00 | 1,260.00 | 1,277.00 | 1,277.00 | 50,146 |
| 2024-08-14 | 1,287.00 | 1,287.00 | 1,250.00 | 1,269.00 | 1,269.00 | 33,524 |
| 2024-08-13 | 1,245.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,250.00 | 46,370 |
| 2024-08-12 | 1,276.00 | 1,283.00 | 1,250.00 | 1,251.00 | 1,251.00 | 64,234 |
| 2024-08-09 | 1,257.00 | 1,294.00 | 1,257.00 | 1,268.00 | 1,268.00 | 39,543 |
| 2024-08-08 | 1,281.00 | 1,290.00 | 1,237.00 | 1,257.00 | 1,257.00 | 44,366 |
| 2024-08-07 | 1,224.00 | 1,308.00 | 1,224.00 | 1,283.00 | 1,283.00 | 179,328 |
| 2024-08-06 | 1,125.00 | 1,237.00 | 1,125.00 | 1,224.00 | 1,224.00 | 86,203 |
| 2024-08-05 | 1,270.00 | 1,270.00 | 1,099.00 | 1,174.00 | 1,174.00 | 261,970 |
| 2024-08-02 | 1,364.00 | 1,364.00 | 1,235.00 | 1,275.00 | 1,275.00 | 72,309 |
| 2024-08-01 | 1,324.00 | 1,334.00 | 1,311.00 | 1,331.00 | 1,331.00 | 33,746 |
| 2024-07-31 | 1,275.00 | 1,318.00 | 1,275.00 | 1,309.00 | 1,309.00 | 48,307 |
| 2024-07-30 | 1,271.00 | 1,288.00 | 1,230.00 | 1,285.00 | 1,285.00 | 32,657 |
| 2024-07-29 | 1,241.00 | 1,281.00 | 1,231.00 | 1,271.00 | 1,271.00 | 64,557 |
| 2024-07-26 | 1,247.00 | 1,273.00 | 1,247.00 | 1,262.00 | 1,262.00 | 31,683 |
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.