Skip to main content
logo
Orient Precision Industries Inc (KOSDAQ:065500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-100.00 (-3.38%)
At close: Sep 15, 2025

KOSDAQ:065500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20253,015.003,040.002,960.002,960.002,960.00-1.82%846,890
Sep 11, 20253,120.003,135.003,005.003,015.003,015.00-2.74%1,184,094
Sep 10, 20253,205.003,215.003,065.003,100.003,100.00-1.74%2,042,545
Sep 9, 20253,090.003,480.002,995.003,155.003,155.003.10%7,166,147
Sep 8, 20252,840.003,260.002,830.003,060.003,060.007.94%7,133,703
Sep 5, 20252,910.003,520.002,820.002,835.002,835.00-3.24%12,397,190
Sep 4, 20252,855.003,060.002,850.002,930.002,930.002.45%736,489
Sep 3, 20252,865.002,895.002,820.002,860.002,860.00-0.17%200,022
Sep 2, 20252,830.002,925.002,785.002,865.002,865.000.88%308,263
Sep 1, 20252,890.002,920.002,840.002,840.002,840.00-2.74%286,490
Aug 29, 20253,010.003,030.002,910.002,920.002,920.00-3.15%301,377
Aug 28, 20252,955.003,055.002,930.003,015.003,015.002.20%321,686
Aug 27, 20252,990.003,012.002,940.002,950.002,950.00-1.01%219,109
Aug 26, 20253,020.003,045.002,960.002,980.002,980.00-1.16%231,237
Aug 25, 20252,970.003,190.002,970.003,015.003,015.001.69%299,967
Aug 22, 20252,925.003,045.002,925.002,965.002,965.000.17%187,560
Aug 21, 20252,950.003,070.002,895.002,960.002,960.000.34%406,239
Aug 20, 20252,885.002,950.002,830.002,950.002,950.001.37%359,684
Aug 19, 20252,915.002,975.002,895.002,910.002,910.00-1.85%307,902
Aug 18, 20253,045.003,050.002,940.002,965.002,965.00-2.15%392,116
Aug 14, 20253,070.003,105.003,000.003,030.003,030.00-1.30%298,876
Aug 13, 20253,160.003,160.003,050.003,070.003,070.00-1.92%375,383
Aug 12, 20253,160.003,255.003,090.003,130.003,130.000.32%662,117
Aug 11, 20253,135.003,140.003,060.003,120.003,120.000.16%315,068
Aug 8, 20253,230.003,235.003,110.003,115.003,115.00-3.56%431,510
Aug 7, 20253,105.003,290.003,105.003,230.003,230.002.70%638,803
Aug 6, 20253,170.003,215.003,140.003,145.003,145.00-1.10%326,896
Aug 5, 20253,160.003,355.003,140.003,180.003,180.001.27%1,057,957
Aug 4, 20253,005.003,170.002,985.003,140.003,140.004.49%724,283
Aug 1, 20253,290.003,320.002,950.003,005.003,005.00-7.25%1,620,976
Jul 31, 20253,180.003,770.003,110.003,240.003,240.002.21%10,368,500
Jul 30, 20253,260.003,280.003,170.003,170.003,170.00-3.21%421,107
Jul 29, 20253,265.003,305.003,220.003,275.003,275.00-0.15%237,836
Jul 28, 20253,340.003,355.003,250.003,280.003,280.00-1.80%350,043
Jul 25, 20253,325.003,350.003,270.003,340.003,340.00-307,521
Jul 24, 20253,405.003,460.003,325.003,340.003,340.00-1.91%454,929
Jul 23, 20253,415.003,485.003,385.003,405.003,405.00-1.59%330,163
Jul 22, 20253,500.003,565.003,430.003,460.003,460.00-1.00%349,959
Jul 21, 20253,530.003,560.003,410.003,495.003,495.00-0.99%290,456
Jul 18, 20253,470.003,560.003,470.003,530.003,530.001.29%398,729
Jul 17, 20253,520.003,520.003,425.003,485.003,485.00-0.99%566,826
Jul 16, 20253,650.003,655.003,510.003,520.003,520.00-3.56%583,843
Jul 15, 20253,580.003,655.003,535.003,650.003,650.001.96%472,814
Jul 14, 20253,745.003,745.003,550.003,580.003,580.00-4.41%784,415
Jul 11, 20253,760.003,830.003,725.003,745.003,745.00-0.13%573,871
Jul 10, 20253,790.003,795.003,675.003,750.003,750.00-0.66%558,620
Jul 9, 20253,945.003,945.003,750.003,775.003,775.00-3.45%593,264
Jul 8, 20253,770.003,915.003,730.003,910.003,910.002.36%810,889
Jul 7, 20253,795.003,890.003,725.003,820.003,820.000.79%727,616
Jul 4, 20254,190.004,190.003,775.003,790.003,790.00-9.55%2,214,306