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 Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.55▲ 1.09%
← 065500.KQ stock page

Orient Precision Industries Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-232,390.002,430.002,350.002,420.002,420.00385,762
2026-01-222,410.002,470.002,385.002,385.002,385.00298,857
2026-01-212,475.002,475.002,360.002,405.002,405.00529,335
2026-01-202,465.002,505.002,380.002,495.002,495.00428,444
2026-01-192,435.002,485.002,400.002,460.002,460.00323,645
2026-01-162,435.002,455.002,395.002,435.002,435.00238,371
2026-01-152,475.002,475.002,385.002,435.002,435.00307,723
2026-01-142,405.002,595.002,365.002,475.002,475.00630,378
2026-01-132,385.002,430.002,380.002,420.002,420.00175,401
2026-01-122,410.002,460.002,365.002,380.002,380.00165,862
2026-01-092,335.002,415.002,310.002,415.002,415.00170,079
2026-01-082,445.002,450.002,330.002,335.002,335.00298,776
2026-01-072,520.002,525.002,405.002,445.002,445.00278,194
2026-01-062,600.002,690.002,495.002,515.002,515.00372,416
2026-01-052,550.002,680.002,510.002,590.002,590.00511,861
2026-01-022,400.002,545.002,385.002,545.002,545.00504,006
2025-12-302,440.002,480.002,360.002,400.002,400.00352,229
2025-12-292,330.002,435.002,275.002,435.002,435.00342,442
2025-12-262,330.002,365.002,275.002,300.002,300.00186,563
2025-12-242,370.002,370.002,320.002,345.002,345.00183,049
2025-12-232,445.002,465.002,335.002,350.002,350.00383,666
2025-12-222,440.002,485.002,440.002,455.002,455.00106,167
2025-12-192,485.002,485.002,400.002,435.002,435.00132,690
2025-12-182,475.002,475.002,410.002,435.002,435.00132,511
2025-12-172,500.002,535.002,475.002,475.002,475.00131,755
2025-12-162,570.002,585.002,500.002,500.002,500.00192,879
2025-12-152,610.002,615.002,550.002,590.002,590.00143,387
2025-12-122,600.002,625.002,550.002,610.002,610.00172,181
2025-12-112,500.002,645.002,490.002,590.002,590.00407,496
2025-12-102,530.002,560.002,500.002,500.002,500.00176,367
2025-12-092,570.002,595.002,525.002,550.002,550.00230,048
2025-12-082,690.002,690.002,540.002,600.002,600.00534,577
2025-12-052,620.002,775.002,595.002,670.002,670.001,470,106
2025-12-042,620.002,700.002,555.002,630.002,630.001,533,561
2025-12-032,495.002,700.002,455.002,565.002,565.001,295,797
2025-12-022,480.002,500.002,405.002,480.002,480.0092,851
2025-12-012,490.002,515.002,445.002,480.002,480.00113,032
2025-11-282,430.002,500.002,430.002,475.002,475.00199,119
2025-11-272,445.002,470.002,415.002,445.002,445.00143,155
2025-11-262,360.002,450.002,360.002,435.002,435.00203,879
2025-11-252,335.002,400.002,320.002,360.002,360.00197,903
2025-11-242,365.002,400.002,335.002,345.002,345.00101,612
2025-11-212,360.002,435.002,360.002,365.002,365.00288,222
2025-11-202,450.002,490.002,395.002,430.002,430.00212,095
2025-11-192,495.002,495.002,350.002,395.002,395.00312,378
2025-11-182,410.002,495.002,385.002,385.002,385.00342,942
2025-11-172,540.002,560.002,430.002,470.002,470.00331,461
2025-11-142,515.002,715.002,510.002,545.002,545.00593,480
2025-11-132,485.002,730.002,475.002,580.002,580.001,276,738
2025-11-122,490.002,560.002,480.002,525.002,525.00238,940
2025-11-112,545.002,610.002,475.002,490.002,490.00305,614
2025-11-102,505.002,590.002,500.002,565.002,565.00200,157
2025-11-072,560.002,580.002,485.002,505.002,505.00306,085
2025-11-062,535.002,700.002,520.002,580.002,580.00585,785
2025-11-052,575.002,650.002,450.002,535.002,535.00460,261
2025-11-042,525.002,595.002,520.002,570.002,570.00334,591
2025-11-032,650.002,675.002,550.002,565.002,565.00724,507
2025-10-312,685.002,735.002,660.002,660.002,660.00405,004
2025-10-302,800.003,165.002,690.002,690.002,690.004,003,000
2025-10-292,780.002,850.002,720.002,730.002,730.00356,285
← NewerPage 4 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.