Orient Precision Industries, Inc. 065500
KRX · South Korea · Producer Manufacturing
KRW 1,012.00+9.00 (+0.90%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,012.00 | +0.90% | KRW 1,003.00 | KRW 1,039.00 | KRW 998.00 | 97.24K |
| 2026-10-01 | KRW 1,003.00 | -1.08% | KRW 1,025.00 | KRW 1,030.00 | KRW 1,003.00 | 53.56K |
| 2026-09-30 | KRW 1,014.00 | -0.29% | KRW 1,017.00 | KRW 1,038.00 | KRW 1,001.00 | 58.68K |
| 2026-09-29 | KRW 1,017.00 | -2.49% | KRW 1,042.00 | KRW 1,043.00 | KRW 1,013.00 | 58.65K |
| 2026-09-28 | KRW 1,043.00 | +2.56% | KRW 1,027.00 | KRW 1,045.00 | KRW 1,017.00 | 72.39K |
| 2026-09-23 | KRW 1,017.00 | -1.36% | KRW 1,026.00 | KRW 1,042.00 | KRW 1,012.00 | 55.42K |
| 2026-09-22 | KRW 1,031.00 | +1.28% | KRW 1,018.00 | KRW 1,045.00 | KRW 1,017.00 | 57.98K |
| 2026-09-21 | KRW 1,018.00 | -3.05% | KRW 1,041.00 | KRW 1,050.00 | KRW 1,016.00 | 79.78K |
| 2026-09-18 | KRW 1,050.00 | -0.76% | KRW 1,058.00 | KRW 1,080.00 | KRW 1,046.00 | 51.95K |
| 2026-09-17 | KRW 1,058.00 | +0.28% | KRW 1,060.00 | KRW 1,075.00 | KRW 1,053.00 | 26.98K |
| 2026-09-16 | KRW 1,055.00 | +0.48% | KRW 1,031.00 | KRW 1,079.00 | KRW 1,031.00 | 41.99K |
| 2026-09-15 | KRW 1,050.00 | +0.19% | KRW 1,033.00 | KRW 1,071.00 | KRW 1,033.00 | 28.74K |
| 2026-09-14 | KRW 1,048.00 | -3.85% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,045.00 | 96.59K |
| 2026-09-11 | KRW 1,090.00 | -0.09% | KRW 1,080.00 | KRW 1,113.00 | KRW 1,062.00 | 73.15K |
| 2026-09-10 | KRW 1,091.00 | -1.45% | KRW 1,119.00 | KRW 1,123.00 | KRW 1,070.00 | 178.85K |
| 2026-09-09 | KRW 1,107.00 | -2.04% | KRW 1,125.00 | KRW 1,150.00 | KRW 1,102.00 | 123.64K |
| 2026-09-08 | KRW 1,130.00 | -3.00% | KRW 1,165.00 | KRW 1,175.00 | KRW 1,130.00 | 64.83K |
| 2026-09-07 | KRW 1,165.00 | +2.28% | KRW 1,141.00 | KRW 1,185.00 | KRW 1,139.00 | 40.80K |
| 2026-09-04 | KRW 1,139.00 | +0.18% | KRW 1,120.00 | KRW 1,164.00 | KRW 1,120.00 | 70.39K |
| 2026-09-03 | KRW 1,137.00 | -1.39% | KRW 1,171.00 | KRW 1,173.00 | KRW 1,120.00 | 55.29K |
| 2026-09-02 | KRW 1,153.00 | -3.11% | KRW 1,179.00 | KRW 1,195.00 | KRW 1,153.00 | 31.95K |
| 2026-09-01 | KRW 1,190.00 | +0.17% | KRW 1,166.00 | KRW 1,210.00 | KRW 1,166.00 | 42.64K |
| 2026-08-31 | KRW 1,188.00 | -1.00% | KRW 1,206.00 | KRW 1,206.00 | KRW 1,162.00 | 23.84K |
| 2026-08-28 | KRW 1,200.00 | -0.91% | KRW 1,208.00 | KRW 1,211.00 | KRW 1,191.00 | 19.85K |
| 2026-08-27 | KRW 1,211.00 | -0.08% | KRW 1,205.00 | KRW 1,216.00 | KRW 1,191.00 | 56.21K |
| 2026-08-26 | KRW 1,212.00 | 0.00% | KRW 1,212.00 | KRW 1,214.00 | KRW 1,195.00 | 27.85K |
| 2026-08-25 | KRW 1,212.00 | +4.75% | KRW 1,150.00 | KRW 1,214.00 | KRW 1,126.00 | 48.80K |
| 2026-08-24 | KRW 1,157.00 | +0.61% | KRW 1,150.00 | KRW 1,169.00 | KRW 1,135.00 | 30.67K |
| 2026-08-21 | KRW 1,150.00 | -1.03% | KRW 1,162.00 | KRW 1,162.00 | KRW 1,115.00 | 80.74K |
| 2026-08-20 | KRW 1,162.00 | +0.43% | KRW 1,157.00 | KRW 1,178.00 | KRW 1,154.00 | 40.21K |
| 2026-08-19 | KRW 1,157.00 | -3.98% | KRW 1,205.00 | KRW 1,205.00 | KRW 1,146.00 | 79.55K |
| 2026-08-18 | KRW 1,205.00 | -1.23% | KRW 1,220.00 | KRW 1,227.00 | KRW 1,181.00 | 81.30K |
| 2026-08-14 | KRW 1,220.00 | +1.58% | KRW 1,201.00 | KRW 1,225.00 | KRW 1,194.00 | 65.25K |
| 2026-08-13 | KRW 1,201.00 | -0.74% | KRW 1,210.00 | KRW 1,219.00 | KRW 1,194.00 | 78.67K |
| 2026-08-12 | KRW 1,210.00 | +0.08% | KRW 1,209.00 | KRW 1,279.00 | KRW 1,198.00 | 78.40K |
| 2026-08-11 | KRW 1,209.00 | +1.00% | KRW 1,238.00 | KRW 1,238.00 | KRW 1,197.00 | 95.60K |
| 2026-08-10 | KRW 1,197.00 | +1.27% | KRW 1,171.00 | KRW 1,207.00 | KRW 1,151.00 | 122.67K |
| 2026-08-07 | KRW 1,182.00 | 0.00% | KRW 1,190.00 | KRW 1,215.00 | KRW 1,164.00 | 97.10K |
| 2026-08-06 | KRW 1,182.00 | -3.51% | KRW 1,205.00 | KRW 1,241.00 | KRW 1,180.00 | 184.74K |
| 2026-08-05 | KRW 1,225.00 | +2.60% | KRW 1,194.00 | KRW 1,311.00 | KRW 1,183.00 | 520.44K |
| 2026-08-04 | KRW 1,194.00 | +4.92% | KRW 1,101.00 | KRW 1,207.00 | KRW 1,101.00 | 167.66K |
| 2026-08-03 | KRW 1,138.00 | +5.86% | KRW 1,085.00 | KRW 1,161.00 | KRW 1,080.00 | 113.32K |
| 2026-07-31 | KRW 1,075.00 | +8.59% | KRW 999.00 | KRW 1,081.00 | KRW 999.00 | 139.04K |
| 2026-07-30 | KRW 990.00 | -1.49% | KRW 999.00 | KRW 1,040.00 | KRW 945.00 | 116.85K |
| 2026-07-29 | KRW 1,005.00 | -8.14% | KRW 1,075.00 | KRW 1,126.00 | KRW 973.00 | 147.16K |
| 2026-07-28 | KRW 1,094.00 | -3.53% | KRW 1,105.00 | KRW 1,129.00 | KRW 1,070.00 | 98.18K |
| 2026-07-27 | KRW 1,134.00 | +1.98% | KRW 1,115.00 | KRW 1,169.00 | KRW 1,113.00 | 48.68K |
| 2026-07-24 | KRW 1,112.00 | -4.39% | KRW 1,162.00 | KRW 1,168.00 | KRW 1,107.00 | 123.78K |
| 2026-07-23 | KRW 1,163.00 | +5.82% | KRW 1,090.00 | KRW 1,165.00 | KRW 1,090.00 | 173.78K |
| 2026-07-22 | KRW 1,099.00 | +0.73% | KRW 1,091.00 | KRW 1,113.00 | KRW 1,089.00 | 132.25K |
| 2026-07-21 | KRW 1,091.00 | +1.96% | KRW 1,030.00 | KRW 1,200.00 | KRW 1,030.00 | 699.37K |
| 2026-07-20 | KRW 1,070.00 | -4.46% | KRW 1,090.00 | KRW 1,109.00 | KRW 1,065.00 | 68.19K |
| 2026-07-16 | KRW 1,120.00 | +0.45% | KRW 1,110.00 | KRW 1,132.00 | KRW 1,100.00 | 109.02K |
| 2026-07-15 | KRW 1,115.00 | +2.76% | KRW 1,085.00 | KRW 1,128.00 | KRW 1,085.00 | 91.63K |
| 2026-07-14 | KRW 1,085.00 | -0.46% | KRW 1,060.00 | KRW 1,090.00 | KRW 1,030.00 | 190.17K |
| 2026-07-13 | KRW 1,090.00 | -4.39% | KRW 1,175.00 | KRW 1,175.00 | KRW 1,081.00 | 125.04K |
| 2026-07-10 | KRW 1,140.00 | +4.20% | KRW 1,094.00 | KRW 1,164.00 | KRW 1,094.00 | 90.81K |
| 2026-07-09 | KRW 1,094.00 | +2.24% | KRW 1,030.00 | KRW 1,124.00 | KRW 1,030.00 | 135.17K |
| 2026-07-08 | KRW 1,070.00 | -6.30% | KRW 1,140.00 | KRW 1,176.00 | KRW 1,070.00 | 162.82K |
| 2026-07-07 | KRW 1,142.00 | -3.71% | KRW 1,152.00 | KRW 1,214.00 | KRW 1,137.00 | 167.96K |
| 2026-07-06 | KRW 1,186.00 | +0.17% | KRW 1,174.00 | KRW 1,220.00 | KRW 1,161.00 | 140.73K |
| 2026-07-03 | KRW 1,184.00 | +0.85% | KRW 1,174.00 | KRW 1,210.00 | KRW 1,126.00 | 110.54K |
| 2026-07-02 | KRW 1,174.00 | -2.17% | KRW 1,190.00 | KRW 1,219.00 | KRW 1,161.00 | 100.84K |
| 2026-07-01 | KRW 1,200.00 | -0.99% | KRW 1,220.00 | KRW 1,234.00 | KRW 1,186.00 | 82.85K |
| 2026-06-30 | KRW 1,212.00 | -0.41% | KRW 1,205.00 | KRW 1,288.00 | KRW 1,192.00 | 179.93K |
| 2026-06-29 | KRW 1,217.00 | +9.94% | KRW 1,063.00 | KRW 1,220.00 | KRW 1,063.00 | 244.89K |
| 2026-06-26 | KRW 1,107.00 | -3.74% | KRW 1,139.00 | KRW 1,157.00 | KRW 1,102.00 | 191.00K |
| 2026-06-25 | KRW 1,150.00 | -5.19% | KRW 1,183.00 | KRW 1,222.00 | KRW 1,141.00 | 214.48K |
| 2026-06-24 | KRW 1,213.00 | +2.62% | KRW 1,161.00 | KRW 1,229.00 | KRW 1,161.00 | 292.86K |
| 2026-06-23 | KRW 1,182.00 | -8.44% | KRW 1,250.00 | KRW 1,287.00 | KRW 1,182.00 | 226.39K |
| 2026-06-22 | KRW 1,291.00 | -1.38% | KRW 1,310.00 | KRW 1,330.00 | KRW 1,271.00 | 188.08K |
| 2026-06-19 | KRW 1,309.00 | -6.70% | KRW 1,403.00 | KRW 1,409.00 | KRW 1,285.00 | 293.41K |
| 2026-06-18 | KRW 1,403.00 | -4.30% | KRW 1,453.00 | KRW 1,466.00 | KRW 1,387.00 | 162.59K |
| 2026-06-17 | KRW 1,466.00 | +0.07% | KRW 1,455.00 | KRW 1,490.00 | KRW 1,450.00 | 69.74K |
| 2026-06-16 | KRW 1,465.00 | +0.14% | KRW 1,467.00 | KRW 1,489.00 | KRW 1,436.00 | 96.64K |
| 2026-06-15 | KRW 1,463.00 | -0.07% | KRW 1,467.00 | KRW 1,513.00 | KRW 1,441.00 | 137.88K |
| 2026-06-12 | KRW 1,464.00 | +2.23% | KRW 1,433.00 | KRW 1,499.00 | KRW 1,431.00 | 204.39K |
| 2026-06-11 | KRW 1,432.00 | +1.49% | KRW 1,414.00 | KRW 1,440.00 | KRW 1,371.00 | 139.11K |
| 2026-06-10 | KRW 1,411.00 | -0.35% | KRW 1,386.00 | KRW 1,524.00 | KRW 1,386.00 | 580.91K |
| 2026-06-09 | KRW 1,416.00 | +3.43% | KRW 1,348.00 | KRW 1,431.00 | KRW 1,348.00 | 291.22K |
| 2026-06-08 | KRW 1,369.00 | -9.16% | KRW 1,379.00 | KRW 1,470.00 | KRW 1,358.00 | 402.74K |
| 2026-06-05 | KRW 1,507.00 | -1.50% | KRW 1,517.00 | KRW 1,531.00 | KRW 1,481.00 | 121.31K |
| 2026-06-04 | KRW 1,530.00 | -0.97% | KRW 1,531.00 | KRW 1,600.00 | KRW 1,523.00 | 141.32K |
| 2026-06-02 | KRW 1,545.00 | -0.32% | KRW 1,506.00 | KRW 1,550.00 | KRW 1,472.00 | 423.51K |
| 2026-06-01 | KRW 1,550.00 | -5.55% | KRW 1,641.00 | KRW 1,642.00 | KRW 1,550.00 | 297.87K |
| 2026-05-29 | KRW 1,641.00 | -3.07% | KRW 1,678.00 | KRW 1,705.00 | KRW 1,555.00 | 250.88K |
| 2026-05-28 | KRW 1,693.00 | -1.57% | KRW 1,701.00 | KRW 1,715.00 | KRW 1,618.00 | 297.16K |
| 2026-05-27 | KRW 1,720.00 | -4.81% | KRW 1,796.00 | KRW 1,810.00 | KRW 1,705.00 | 290.23K |
| 2026-05-26 | KRW 1,807.00 | -3.63% | KRW 1,885.00 | KRW 1,908.00 | KRW 1,807.00 | 260.77K |
| 2026-05-22 | KRW 1,875.00 | +3.02% | KRW 1,820.00 | KRW 1,877.00 | KRW 1,815.00 | 129.61K |