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 Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.08▲ 1.99%
← 065500.KQ stock page

Orient Precision Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-222,195.002,245.002,160.002,200.002,200.00246,051
2026-04-212,195.002,250.002,195.002,225.002,225.00186,195
2026-04-202,185.002,240.002,185.002,190.002,190.00192,198
2026-04-172,180.002,210.002,140.002,180.002,180.00124,684
2026-04-162,160.002,230.002,160.002,180.002,180.00275,008
2026-04-152,180.002,190.002,140.002,155.002,155.00201,880
2026-04-142,095.002,160.002,095.002,155.002,155.00231,912
2026-04-132,110.002,125.002,055.002,090.002,090.00165,059
2026-04-102,050.002,120.002,050.002,115.002,115.00180,550
2026-04-092,090.002,095.002,030.002,040.002,040.00168,728
2026-04-082,055.002,125.002,035.002,100.002,100.00396,466
2026-04-072,015.002,065.002,000.002,030.002,030.00217,925
2026-04-062,045.002,050.002,000.002,010.002,010.00159,792
2026-04-032,045.002,060.002,000.002,045.002,045.00247,196
2026-04-022,130.002,140.001,994.002,000.002,000.00326,657
2026-04-012,060.002,130.002,060.002,130.002,130.00254,946
2026-03-312,075.002,115.002,030.002,030.002,030.00282,205
2026-03-302,120.002,130.002,070.002,095.002,095.00282,716
2026-03-272,160.002,290.002,130.002,185.002,185.00759,179
2026-03-262,235.002,235.002,155.002,160.002,160.00246,696
2026-03-252,195.002,330.002,175.002,235.002,235.00901,712
2026-03-242,200.002,210.002,125.002,195.002,195.00342,845
2026-03-232,200.002,210.002,130.002,155.002,155.00518,871
2026-03-202,210.002,275.002,180.002,255.002,255.00367,534
2026-03-192,265.002,280.002,180.002,225.002,225.00603,934
2026-03-182,310.002,355.002,260.002,290.002,290.00483,002
2026-03-172,355.002,380.002,305.002,305.002,305.00426,747
2026-03-162,370.002,385.002,305.002,345.002,345.00388,475
2026-03-132,380.002,460.002,350.002,380.002,380.00411,486
2026-03-122,425.002,470.002,380.002,420.002,420.00338,556
2026-03-112,555.002,660.002,410.002,440.002,440.00853,736
2026-03-102,460.002,500.002,415.002,485.002,485.00500,306
2026-03-092,440.002,470.002,295.002,350.002,350.00741,724
2026-03-062,490.002,590.002,430.002,540.002,540.00581,065
2026-03-052,310.002,530.002,310.002,490.002,490.001,311,766
2026-03-042,560.002,630.002,200.002,275.002,275.001,901,746
2026-03-032,745.002,770.002,650.002,650.002,650.001,257,549
2026-02-272,905.002,960.002,805.002,815.002,815.001,530,476
2026-02-263,130.003,150.002,875.002,950.002,950.002,311,663
2026-02-253,130.003,215.002,965.003,165.003,165.003,310,734
2026-02-243,175.003,360.003,035.003,120.003,120.004,591,997
2026-02-232,920.003,420.002,835.003,175.003,175.0022,833,230
2026-02-202,605.003,150.002,590.002,775.002,775.0015,219,210
2026-02-192,540.002,630.002,510.002,615.002,615.002,275,555
2026-02-132,825.002,970.002,535.002,535.002,535.0011,223,380
2026-02-122,325.002,995.002,305.002,995.002,995.0016,483,910
2026-02-112,330.002,340.002,290.002,305.002,305.00162,839
2026-02-102,290.002,350.002,290.002,330.002,330.00134,554
2026-02-092,280.002,360.002,280.002,305.002,305.00184,380
2026-02-062,275.002,305.002,195.002,275.002,275.00435,246
2026-02-052,365.002,370.002,300.002,300.002,300.00284,552
2026-02-042,330.002,390.002,295.002,385.002,385.00277,652
2026-02-032,265.002,345.002,265.002,330.002,330.00303,739
2026-02-022,360.002,380.002,265.002,265.002,265.00608,684
2026-01-302,490.002,490.002,340.002,370.002,370.00740,842
2026-01-292,420.002,600.002,410.002,480.002,480.00953,367
2026-01-282,395.002,455.002,390.002,415.002,415.00419,740
2026-01-272,410.002,455.002,380.002,395.002,395.00310,561
2026-01-262,385.002,425.002,340.002,420.002,420.00326,137
2026-01-232,390.002,430.002,350.002,420.002,420.00385,762
← NewerPage 3 of 5 · 245 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.