Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3,340.00 | 3,355.00 | 3,250.00 | 3,280.00 | 3,280.00 | 350,043 |
| 2025-07-25 | 3,325.00 | 3,350.00 | 3,270.00 | 3,340.00 | 3,340.00 | 307,521 |
| 2025-07-24 | 3,405.00 | 3,460.00 | 3,325.00 | 3,340.00 | 3,340.00 | 454,929 |
| 2025-07-23 | 3,415.00 | 3,485.00 | 3,385.00 | 3,405.00 | 3,405.00 | 330,163 |
| 2025-07-22 | 3,500.00 | 3,565.00 | 3,430.00 | 3,460.00 | 3,460.00 | 349,959 |
| 2025-07-21 | 3,530.00 | 3,560.00 | 3,410.00 | 3,495.00 | 3,495.00 | 290,456 |
| 2025-07-18 | 3,470.00 | 3,560.00 | 3,470.00 | 3,530.00 | 3,530.00 | 398,729 |
| 2025-07-17 | 3,520.00 | 3,520.00 | 3,425.00 | 3,485.00 | 3,485.00 | 566,826 |
| 2025-07-16 | 3,650.00 | 3,655.00 | 3,510.00 | 3,520.00 | 3,520.00 | 583,843 |
| 2025-07-15 | 3,580.00 | 3,655.00 | 3,535.00 | 3,650.00 | 3,650.00 | 472,814 |
| 2025-07-14 | 3,745.00 | 3,745.00 | 3,550.00 | 3,580.00 | 3,580.00 | 784,415 |
| 2025-07-11 | 3,760.00 | 3,830.00 | 3,725.00 | 3,745.00 | 3,745.00 | 573,871 |
| 2025-07-10 | 3,790.00 | 3,795.00 | 3,675.00 | 3,750.00 | 3,750.00 | 558,620 |
| 2025-07-09 | 3,945.00 | 3,945.00 | 3,750.00 | 3,775.00 | 3,775.00 | 593,264 |
| 2025-07-08 | 3,770.00 | 3,915.00 | 3,730.00 | 3,910.00 | 3,910.00 | 810,889 |
| 2025-07-07 | 3,795.00 | 3,890.00 | 3,725.00 | 3,820.00 | 3,820.00 | 727,616 |
| 2025-07-04 | 4,190.00 | 4,190.00 | 3,775.00 | 3,790.00 | 3,790.00 | 2,214,306 |
| 2025-07-03 | 3,745.00 | 4,400.00 | 3,665.00 | 4,190.00 | 4,190.00 | 10,000,290 |
| 2025-07-02 | 3,725.00 | 4,070.00 | 3,625.00 | 3,745.00 | 3,745.00 | 5,697,704 |
| 2025-07-01 | 3,940.00 | 3,980.00 | 3,720.00 | 3,725.00 | 3,725.00 | 885,915 |
| 2025-06-30 | 3,855.00 | 3,990.00 | 3,770.00 | 3,935.00 | 3,935.00 | 1,062,597 |
| 2025-06-27 | 3,935.00 | 3,985.00 | 3,780.00 | 3,820.00 | 3,820.00 | 1,218,284 |
| 2025-06-26 | 4,080.00 | 4,135.00 | 3,875.00 | 3,940.00 | 3,940.00 | 1,256,993 |
| 2025-06-25 | 4,210.00 | 4,210.00 | 4,075.00 | 4,085.00 | 4,085.00 | 1,133,235 |
| 2025-06-24 | 4,300.00 | 4,405.00 | 4,200.00 | 4,210.00 | 4,210.00 | 1,060,343 |
| 2025-06-23 | 4,320.00 | 4,400.00 | 4,245.00 | 4,285.00 | 4,285.00 | 1,185,916 |
| 2025-06-20 | 4,540.00 | 4,570.00 | 4,425.00 | 4,460.00 | 4,460.00 | 1,065,582 |
| 2025-06-19 | 4,720.00 | 4,735.00 | 4,510.00 | 4,590.00 | 4,590.00 | 1,258,099 |
| 2025-06-18 | 4,825.00 | 4,855.00 | 4,630.00 | 4,715.00 | 4,715.00 | 918,232 |
| 2025-06-17 | 4,950.00 | 4,980.00 | 4,770.00 | 4,825.00 | 4,825.00 | 1,078,123 |
| 2025-06-16 | 4,750.00 | 5,020.00 | 4,680.00 | 4,950.00 | 4,950.00 | 2,493,000 |
| 2025-06-13 | 5,280.00 | 5,320.00 | 4,690.00 | 4,745.00 | 4,745.00 | 3,024,282 |
| 2025-06-12 | 4,960.00 | 5,560.00 | 4,910.00 | 5,280.00 | 5,280.00 | 7,139,272 |
| 2025-06-11 | 5,160.00 | 5,340.00 | 4,860.00 | 4,960.00 | 4,960.00 | 2,841,676 |
| 2025-06-10 | 5,110.00 | 5,300.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1,776,269 |
| 2025-06-09 | 5,370.00 | 5,500.00 | 5,060.00 | 5,130.00 | 5,130.00 | 3,367,976 |
| 2025-06-05 | 5,450.00 | 5,690.00 | 5,260.00 | 5,370.00 | 5,370.00 | 3,990,554 |
| 2025-06-04 | 6,580.00 | 6,650.00 | 5,240.00 | 5,470.00 | 5,470.00 | 11,105,160 |
| 2025-06-02 | 6,600.00 | 6,740.00 | 6,100.00 | 6,210.00 | 6,210.00 | 4,551,722 |
| 2025-05-30 | 7,430.00 | 7,500.00 | 6,690.00 | 6,690.00 | 6,690.00 | 3,933,252 |
| 2025-05-29 | 7,000.00 | 7,920.00 | 7,000.00 | 7,250.00 | 7,250.00 | 9,910,111 |
| 2025-05-28 | 7,240.00 | 7,250.00 | 6,760.00 | 6,980.00 | 6,980.00 | 2,587,787 |
| 2025-05-27 | 7,120.00 | 7,370.00 | 6,600.00 | 7,090.00 | 7,090.00 | 3,669,046 |
| 2025-05-26 | 7,240.00 | 7,350.00 | 6,920.00 | 6,980.00 | 6,980.00 | 2,241,340 |
| 2025-05-23 | 7,660.00 | 8,500.00 | 7,370.00 | 7,400.00 | 7,400.00 | 5,606,363 |
| 2025-05-22 | 7,620.00 | 7,780.00 | 7,370.00 | 7,410.00 | 7,410.00 | 1,712,543 |
| 2025-05-21 | 7,850.00 | 8,130.00 | 7,600.00 | 7,770.00 | 7,770.00 | 2,290,788 |
| 2025-05-20 | 7,510.00 | 8,180.00 | 7,440.00 | 7,800.00 | 7,800.00 | 5,677,216 |
| 2025-05-19 | 7,990.00 | 8,040.00 | 7,360.00 | 7,430.00 | 7,430.00 | 3,123,138 |
| 2025-05-16 | 8,300.00 | 8,750.00 | 7,700.00 | 7,990.00 | 7,990.00 | 5,428,742 |
| 2025-05-15 | 9,330.00 | 9,330.00 | 8,110.00 | 8,270.00 | 8,270.00 | 5,863,297 |
| 2025-05-14 | 10,150.00 | 10,240.00 | 9,190.00 | 9,360.00 | 9,360.00 | 4,326,235 |
| 2025-05-13 | 10,480.00 | 10,580.00 | 9,900.00 | 10,030.00 | 10,030.00 | 4,164,984 |
| 2025-05-12 | 11,000.00 | 11,390.00 | 10,390.00 | 10,480.00 | 10,480.00 | 6,462,794 |
| 2025-05-09 | 11,480.00 | 11,880.00 | 10,450.00 | 10,620.00 | 10,620.00 | 8,099,086 |
| 2025-05-08 | 12,700.00 | 12,710.00 | 11,240.00 | 11,480.00 | 11,480.00 | 14,571,830 |
| 2025-05-07 | 10,270.00 | 12,450.00 | 9,940.00 | 12,270.00 | 12,270.00 | 28,485,119 |
| 2025-05-02 | 9,340.00 | 11,300.00 | 9,130.00 | 9,860.00 | 9,860.00 | 17,279,660 |
| 2025-04-30 | 10,890.00 | 12,170.00 | 10,450.00 | 11,650.00 | 11,650.00 | 29,034,961 |
| 2025-04-29 | 10,000.00 | 10,160.00 | 9,500.00 | 9,540.00 | 9,540.00 | 3,942,476 |
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.