Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,091.00 | 1,113.00 | 1,089.00 | 1,099.00 | 1,099.00 | 132,253 |
| 2026-07-21 | 1,030.00 | 1,200.00 | 1,030.00 | 1,091.00 | 1,091.00 | 699,369 |
| 2026-07-20 | 1,090.00 | 1,109.00 | 1,065.00 | 1,070.00 | 1,070.00 | 68,193 |
| 2026-07-16 | 1,110.00 | 1,132.00 | 1,100.00 | 1,120.00 | 1,120.00 | 109,018 |
| 2026-07-15 | 1,085.00 | 1,128.00 | 1,085.00 | 1,115.00 | 1,115.00 | 91,629 |
| 2026-07-14 | 1,060.00 | 1,090.00 | 1,030.00 | 1,085.00 | 1,085.00 | 190,169 |
| 2026-07-13 | 1,175.00 | 1,175.00 | 1,081.00 | 1,090.00 | 1,090.00 | 125,038 |
| 2026-07-10 | 1,094.00 | 1,164.00 | 1,094.00 | 1,140.00 | 1,140.00 | 90,810 |
| 2026-07-09 | 1,030.00 | 1,124.00 | 1,030.00 | 1,094.00 | 1,094.00 | 135,171 |
| 2026-07-08 | 1,140.00 | 1,176.00 | 1,070.00 | 1,070.00 | 1,070.00 | 162,822 |
| 2026-07-07 | 1,152.00 | 1,214.00 | 1,137.00 | 1,142.00 | 1,142.00 | 167,956 |
| 2026-07-06 | 1,174.00 | 1,220.00 | 1,161.00 | 1,186.00 | 1,186.00 | 140,732 |
| 2026-07-03 | 1,174.00 | 1,210.00 | 1,126.00 | 1,184.00 | 1,184.00 | 110,541 |
| 2026-07-02 | 1,190.00 | 1,219.00 | 1,161.00 | 1,174.00 | 1,174.00 | 100,844 |
| 2026-07-01 | 1,220.00 | 1,234.00 | 1,186.00 | 1,200.00 | 1,200.00 | 82,846 |
| 2026-06-30 | 1,205.00 | 1,288.00 | 1,192.00 | 1,212.00 | 1,212.00 | 179,934 |
| 2026-06-29 | 1,063.00 | 1,220.00 | 1,063.00 | 1,217.00 | 1,217.00 | 244,890 |
| 2026-06-26 | 1,139.00 | 1,157.00 | 1,102.00 | 1,107.00 | 1,107.00 | 191,001 |
| 2026-06-25 | 1,183.00 | 1,222.00 | 1,141.00 | 1,150.00 | 1,150.00 | 214,483 |
| 2026-06-24 | 1,161.00 | 1,229.00 | 1,161.00 | 1,213.00 | 1,213.00 | 292,856 |
| 2026-06-23 | 1,250.00 | 1,287.00 | 1,182.00 | 1,182.00 | 1,182.00 | 226,390 |
| 2026-06-22 | 1,310.00 | 1,330.00 | 1,271.00 | 1,291.00 | 1,291.00 | 188,077 |
| 2026-06-19 | 1,403.00 | 1,409.00 | 1,285.00 | 1,309.00 | 1,309.00 | 293,405 |
| 2026-06-18 | 1,453.00 | 1,466.00 | 1,387.00 | 1,403.00 | 1,403.00 | 162,585 |
| 2026-06-17 | 1,455.00 | 1,490.00 | 1,450.00 | 1,466.00 | 1,466.00 | 69,743 |
| 2026-06-16 | 1,467.00 | 1,489.00 | 1,436.00 | 1,465.00 | 1,465.00 | 96,640 |
| 2026-06-15 | 1,467.00 | 1,513.00 | 1,441.00 | 1,463.00 | 1,463.00 | 137,878 |
| 2026-06-12 | 1,433.00 | 1,499.00 | 1,431.00 | 1,464.00 | 1,464.00 | 204,387 |
| 2026-06-11 | 1,414.00 | 1,440.00 | 1,371.00 | 1,432.00 | 1,432.00 | 139,111 |
| 2026-06-10 | 1,386.00 | 1,524.00 | 1,386.00 | 1,411.00 | 1,411.00 | 580,915 |
| 2026-06-09 | 1,348.00 | 1,431.00 | 1,348.00 | 1,416.00 | 1,416.00 | 291,224 |
| 2026-06-08 | 1,379.00 | 1,470.00 | 1,358.00 | 1,369.00 | 1,369.00 | 402,737 |
| 2026-06-05 | 1,517.00 | 1,531.00 | 1,481.00 | 1,507.00 | 1,507.00 | 121,309 |
| 2026-06-04 | 1,531.00 | 1,600.00 | 1,523.00 | 1,530.00 | 1,530.00 | 141,322 |
| 2026-06-02 | 1,506.00 | 1,550.00 | 1,472.00 | 1,545.00 | 1,545.00 | 423,511 |
| 2026-06-01 | 1,641.00 | 1,642.00 | 1,550.00 | 1,550.00 | 1,550.00 | 297,874 |
| 2026-05-29 | 1,678.00 | 1,705.00 | 1,555.00 | 1,641.00 | 1,641.00 | 250,876 |
| 2026-05-28 | 1,701.00 | 1,715.00 | 1,618.00 | 1,693.00 | 1,693.00 | 297,160 |
| 2026-05-27 | 1,796.00 | 1,810.00 | 1,705.00 | 1,720.00 | 1,720.00 | 290,230 |
| 2026-05-26 | 1,885.00 | 1,908.00 | 1,807.00 | 1,807.00 | 1,807.00 | 260,774 |
| 2026-05-22 | 1,820.00 | 1,877.00 | 1,815.00 | 1,875.00 | 1,875.00 | 129,611 |
| 2026-05-21 | 1,760.00 | 1,830.00 | 1,758.00 | 1,820.00 | 1,820.00 | 178,279 |
| 2026-05-20 | 1,785.00 | 1,816.00 | 1,724.00 | 1,744.00 | 1,744.00 | 332,215 |
| 2026-05-19 | 1,785.00 | 1,880.00 | 1,777.00 | 1,795.00 | 1,795.00 | 194,738 |
| 2026-05-18 | 1,850.00 | 1,862.00 | 1,792.00 | 1,816.00 | 1,816.00 | 236,690 |
| 2026-05-15 | 1,922.00 | 1,959.00 | 1,860.00 | 1,875.00 | 1,875.00 | 225,635 |
| 2026-05-14 | 1,933.00 | 1,960.00 | 1,914.00 | 1,924.00 | 1,924.00 | 151,943 |
| 2026-05-13 | 1,875.00 | 1,938.00 | 1,875.00 | 1,933.00 | 1,933.00 | 288,856 |
| 2026-05-12 | 1,910.00 | 1,913.00 | 1,851.00 | 1,871.00 | 1,871.00 | 376,648 |
| 2026-05-11 | 1,992.00 | 2,010.00 | 1,906.00 | 1,910.00 | 1,910.00 | 472,272 |
| 2026-05-08 | 1,981.00 | 2,030.00 | 1,966.00 | 1,992.00 | 1,992.00 | 272,158 |
| 2026-05-07 | 1,995.00 | 2,015.00 | 1,968.00 | 1,981.00 | 1,981.00 | 389,077 |
| 2026-05-06 | 2,170.00 | 2,175.00 | 1,978.00 | 1,993.00 | 1,993.00 | 1,163,012 |
| 2026-05-04 | 2,120.00 | 2,255.00 | 2,120.00 | 2,165.00 | 2,165.00 | 368,471 |
| 2026-04-30 | 2,185.00 | 2,190.00 | 2,115.00 | 2,115.00 | 2,115.00 | 219,290 |
| 2026-04-29 | 2,165.00 | 2,175.00 | 2,125.00 | 2,170.00 | 2,170.00 | 194,963 |
| 2026-04-28 | 2,165.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | 237,923 |
| 2026-04-27 | 2,190.00 | 2,220.00 | 2,165.00 | 2,170.00 | 2,170.00 | 257,746 |
| 2026-04-24 | 2,170.00 | 2,215.00 | 2,170.00 | 2,190.00 | 2,190.00 | 184,883 |
| 2026-04-23 | 2,205.00 | 2,225.00 | 2,155.00 | 2,180.00 | 2,180.00 | 187,102 |
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.