Orient Precision Industries Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 946.00 | 982.00 | 928.00 | 935.00 | 935.00 | 98,837 |
| 2026-10-20 | 963.00 | 977.00 | 945.00 | 950.00 | 950.00 | 36,893 |
| 2026-10-19 | 949.00 | 981.00 | 946.00 | 977.00 | 977.00 | 53,711 |
| 2026-10-16 | 921.00 | 980.00 | 921.00 | 970.00 | 970.00 | 59,137 |
| 2026-10-15 | 959.00 | 959.00 | 900.00 | 927.00 | 927.00 | 81,735 |
| 2026-10-14 | 955.00 | 981.00 | 955.00 | 959.00 | 959.00 | 39,235 |
| 2026-10-13 | 972.00 | 985.00 | 915.00 | 958.00 | 958.00 | 132,082 |
| 2026-10-12 | 1,000.00 | 1,009.00 | 950.00 | 955.00 | 955.00 | 91,790 |
| 2026-10-08 | 1,036.00 | 1,036.00 | 993.00 | 1,000.00 | 1,000.00 | 76,200 |
| 2026-10-07 | 1,015.00 | 1,068.00 | 1,010.00 | 1,027.00 | 1,027.00 | 188,845 |
| 2026-10-06 | 1,015.00 | 1,018.00 | 985.00 | 999.00 | 999.00 | 98,370 |
| 2026-10-02 | 1,003.00 | 1,039.00 | 998.00 | 1,012.00 | 1,012.00 | 97,237 |
| 2026-10-01 | 1,025.00 | 1,030.00 | 1,003.00 | 1,003.00 | 1,003.00 | 53,564 |
| 2026-09-30 | 1,017.00 | 1,038.00 | 1,001.00 | 1,014.00 | 1,014.00 | 58,676 |
| 2026-09-29 | 1,042.00 | 1,043.00 | 1,013.00 | 1,017.00 | 1,017.00 | 58,653 |
| 2026-09-28 | 1,027.00 | 1,045.00 | 1,017.00 | 1,043.00 | 1,043.00 | 72,394 |
| 2026-09-23 | 1,026.00 | 1,042.00 | 1,012.00 | 1,017.00 | 1,017.00 | 55,418 |
| 2026-09-22 | 1,018.00 | 1,045.00 | 1,017.00 | 1,031.00 | 1,031.00 | 57,977 |
| 2026-09-21 | 1,041.00 | 1,050.00 | 1,016.00 | 1,018.00 | 1,018.00 | 79,777 |
| 2026-09-18 | 1,058.00 | 1,080.00 | 1,046.00 | 1,050.00 | 1,050.00 | 51,953 |
| 2026-09-17 | 1,060.00 | 1,075.00 | 1,053.00 | 1,058.00 | 1,058.00 | 26,981 |
| 2026-09-16 | 1,031.00 | 1,079.00 | 1,031.00 | 1,055.00 | 1,055.00 | 41,990 |
| 2026-09-15 | 1,033.00 | 1,071.00 | 1,033.00 | 1,050.00 | 1,050.00 | 27,564 |
| 2026-09-14 | 1,090.00 | 1,090.00 | 1,045.00 | 1,048.00 | 1,048.00 | 96,587 |
| 2026-09-11 | 1,080.00 | 1,113.00 | 1,062.00 | 1,090.00 | 1,090.00 | 73,151 |
| 2026-09-10 | 1,119.00 | 1,123.00 | 1,070.00 | 1,091.00 | 1,091.00 | 178,846 |
| 2026-09-09 | 1,125.00 | 1,150.00 | 1,102.00 | 1,107.00 | 1,107.00 | 123,639 |
| 2026-09-08 | 1,165.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | 64,829 |
| 2026-09-07 | 1,141.00 | 1,185.00 | 1,139.00 | 1,165.00 | 1,165.00 | 40,802 |
| 2026-09-04 | 1,120.00 | 1,164.00 | 1,120.00 | 1,139.00 | 1,139.00 | 70,388 |
| 2026-09-03 | 1,171.00 | 1,173.00 | 1,120.00 | 1,137.00 | 1,137.00 | 55,288 |
| 2026-09-02 | 1,179.00 | 1,195.00 | 1,153.00 | 1,153.00 | 1,153.00 | 31,950 |
| 2026-09-01 | 1,166.00 | 1,210.00 | 1,166.00 | 1,190.00 | 1,190.00 | 42,639 |
| 2026-08-31 | 1,206.00 | 1,206.00 | 1,162.00 | 1,188.00 | 1,188.00 | 23,841 |
| 2026-08-28 | 1,208.00 | 1,211.00 | 1,191.00 | 1,200.00 | 1,200.00 | 19,848 |
| 2026-08-27 | 1,205.00 | 1,216.00 | 1,191.00 | 1,211.00 | 1,211.00 | 56,212 |
| 2026-08-26 | 1,212.00 | 1,214.00 | 1,195.00 | 1,212.00 | 1,212.00 | 27,850 |
| 2026-08-25 | 1,150.00 | 1,214.00 | 1,126.00 | 1,212.00 | 1,212.00 | 48,802 |
| 2026-08-24 | 1,150.00 | 1,169.00 | 1,135.00 | 1,157.00 | 1,157.00 | 30,669 |
| 2026-08-21 | 1,162.00 | 1,162.00 | 1,115.00 | 1,150.00 | 1,150.00 | 80,739 |
| 2026-08-20 | 1,157.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | 40,213 |
| 2026-08-19 | 1,205.00 | 1,205.00 | 1,146.00 | 1,157.00 | 1,157.00 | 79,550 |
| 2026-08-18 | 1,220.00 | 1,227.00 | 1,181.00 | 1,205.00 | 1,205.00 | 81,301 |
| 2026-08-14 | 1,201.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 65,247 |
| 2026-08-13 | 1,210.00 | 1,219.00 | 1,194.00 | 1,201.00 | 1,201.00 | 78,669 |
| 2026-08-12 | 1,209.00 | 1,279.00 | 1,198.00 | 1,210.00 | 1,210.00 | 78,404 |
| 2026-08-11 | 1,238.00 | 1,238.00 | 1,197.00 | 1,209.00 | 1,209.00 | 95,595 |
| 2026-08-10 | 1,171.00 | 1,207.00 | 1,151.00 | 1,197.00 | 1,197.00 | 122,674 |
| 2026-08-07 | 1,190.00 | 1,215.00 | 1,164.00 | 1,182.00 | 1,182.00 | 97,104 |
| 2026-08-06 | 1,205.00 | 1,241.00 | 1,180.00 | 1,182.00 | 1,182.00 | 184,736 |
| 2026-08-05 | 1,194.00 | 1,311.00 | 1,183.00 | 1,225.00 | 1,225.00 | 520,438 |
| 2026-08-04 | 1,101.00 | 1,207.00 | 1,101.00 | 1,194.00 | 1,194.00 | 167,657 |
| 2026-08-03 | 1,085.00 | 1,161.00 | 1,080.00 | 1,138.00 | 1,138.00 | 113,317 |
| 2026-07-31 | 999.00 | 1,081.00 | 999.00 | 1,075.00 | 1,075.00 | 139,036 |
| 2026-07-30 | 999.00 | 1,040.00 | 945.00 | 990.00 | 990.00 | 116,854 |
| 2026-07-29 | 1,075.00 | 1,126.00 | 973.00 | 1,005.00 | 1,005.00 | 147,159 |
| 2026-07-28 | 1,105.00 | 1,129.00 | 1,070.00 | 1,094.00 | 1,094.00 | 98,179 |
| 2026-07-27 | 1,115.00 | 1,169.00 | 1,113.00 | 1,134.00 | 1,134.00 | 48,684 |
| 2026-07-24 | 1,162.00 | 1,168.00 | 1,107.00 | 1,112.00 | 1,112.00 | 123,783 |
| 2026-07-23 | 1,090.00 | 1,165.00 | 1,090.00 | 1,163.00 | 1,163.00 | 173,781 |
Page 1 of 21 · 1,209 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.