Orient Precision Industries Inc (KOSDAQ:065500)
 2,680.00
 -10.00 (-0.37%)
  Last updated: Oct 31, 2025, 9:00 AM KST
KOSDAQ:065500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,685.00 | 2,735.00 | 2,660.00 | 2,660.00 | 2,660.00 | -1.12% | 399,152 | 
| Oct 30, 2025 | 2,800.00 | 3,165.00 | 2,690.00 | 2,690.00 | 2,690.00 | -1.47% | 4,003,000 | 
| Oct 29, 2025 | 2,780.00 | 2,850.00 | 2,720.00 | 2,730.00 | 2,730.00 | -2.67% | 356,285 | 
| Oct 28, 2025 | 2,900.00 | 2,940.00 | 2,780.00 | 2,805.00 | 2,805.00 | -3.28% | 471,328 | 
| Oct 27, 2025 | 2,875.00 | 2,970.00 | 2,840.00 | 2,900.00 | 2,900.00 | 1.05% | 546,394 | 
| Oct 24, 2025 | 2,845.00 | 2,885.00 | 2,810.00 | 2,870.00 | 2,870.00 | 1.06% | 258,427 | 
| Oct 23, 2025 | 2,915.00 | 2,930.00 | 2,835.00 | 2,840.00 | 2,840.00 | -2.57% | 297,482 | 
| Oct 22, 2025 | 2,970.00 | 2,970.00 | 2,830.00 | 2,915.00 | 2,915.00 | 0.87% | 317,142 | 
| Oct 21, 2025 | 2,900.00 | 2,960.00 | 2,880.00 | 2,890.00 | 2,890.00 | -0.69% | 525,718 | 
| Oct 20, 2025 | 2,790.00 | 2,960.00 | 2,785.00 | 2,910.00 | 2,910.00 | 4.68% | 774,867 | 
| Oct 17, 2025 | 2,815.00 | 2,875.00 | 2,745.00 | 2,780.00 | 2,780.00 | -1.24% | 355,792 | 
| Oct 16, 2025 | 2,835.00 | 3,020.00 | 2,790.00 | 2,815.00 | 2,815.00 | -0.35% | 1,051,970 | 
| Oct 15, 2025 | 2,765.00 | 2,830.00 | 2,765.00 | 2,825.00 | 2,825.00 | 2.36% | 324,348 | 
| Oct 14, 2025 | 2,745.00 | 2,830.00 | 2,720.00 | 2,760.00 | 2,760.00 | 0.36% | 425,544 | 
| Oct 13, 2025 | 2,625.00 | 2,800.00 | 2,600.00 | 2,750.00 | 2,750.00 | 2.04% | 462,355 | 
| Oct 10, 2025 | 2,720.00 | 2,725.00 | 2,615.00 | 2,695.00 | 2,695.00 | -0.92% | 354,321 | 
| Oct 2, 2025 | 2,660.00 | 2,755.00 | 2,660.00 | 2,720.00 | 2,720.00 | 1.68% | 292,902 | 
| Oct 1, 2025 | 2,700.00 | 2,745.00 | 2,675.00 | 2,675.00 | 2,675.00 | -1.11% | 240,016 | 
| Sep 30, 2025 | 2,735.00 | 2,750.00 | 2,690.00 | 2,705.00 | 2,705.00 | -1.28% | 198,938 | 
| Sep 29, 2025 | 2,690.00 | 2,815.00 | 2,690.00 | 2,740.00 | 2,740.00 | 1.48% | 296,146 | 
| Sep 26, 2025 | 2,765.00 | 2,790.00 | 2,700.00 | 2,700.00 | 2,700.00 | -3.23% | 450,544 | 
| Sep 25, 2025 | 2,790.00 | 2,825.00 | 2,755.00 | 2,790.00 | 2,790.00 | - | 377,933 | 
| Sep 24, 2025 | 2,740.00 | 2,825.00 | 2,740.00 | 2,790.00 | 2,790.00 | 1.27% | 377,544 | 
| Sep 23, 2025 | 2,885.00 | 2,885.00 | 2,750.00 | 2,755.00 | 2,755.00 | -3.33% | 695,632 | 
| Sep 22, 2025 | 2,900.00 | 2,950.00 | 2,835.00 | 2,850.00 | 2,850.00 | -1.55% | 465,211 | 
| Sep 19, 2025 | 3,010.00 | 3,020.00 | 2,890.00 | 2,895.00 | 2,895.00 | -3.82% | 621,055 | 
| Sep 18, 2025 | 2,875.00 | 3,080.00 | 2,875.00 | 3,010.00 | 3,010.00 | 3.97% | 1,252,029 | 
| Sep 17, 2025 | 2,865.00 | 2,920.00 | 2,825.00 | 2,895.00 | 2,895.00 | 1.22% | 517,251 | 
| Sep 16, 2025 | 2,845.00 | 2,920.00 | 2,845.00 | 2,860.00 | 2,860.00 | - | 588,541 | 
| Sep 15, 2025 | 2,960.00 | 2,960.00 | 2,850.00 | 2,860.00 | 2,860.00 | -3.38% | 781,516 | 
| Sep 12, 2025 | 3,015.00 | 3,040.00 | 2,960.00 | 2,960.00 | 2,960.00 | -1.82% | 846,890 | 
| Sep 11, 2025 | 3,120.00 | 3,135.00 | 3,005.00 | 3,015.00 | 3,015.00 | -2.74% | 1,184,094 | 
| Sep 10, 2025 | 3,205.00 | 3,215.00 | 3,065.00 | 3,100.00 | 3,100.00 | -1.74% | 2,042,545 | 
| Sep 9, 2025 | 3,090.00 | 3,480.00 | 2,995.00 | 3,155.00 | 3,155.00 | 3.10% | 7,166,147 | 
| Sep 8, 2025 | 2,840.00 | 3,260.00 | 2,830.00 | 3,060.00 | 3,060.00 | 7.94% | 7,133,703 | 
| Sep 5, 2025 | 2,910.00 | 3,520.00 | 2,820.00 | 2,835.00 | 2,835.00 | -3.24% | 12,397,190 | 
| Sep 4, 2025 | 2,855.00 | 3,060.00 | 2,850.00 | 2,930.00 | 2,930.00 | 2.45% | 736,489 | 
| Sep 3, 2025 | 2,865.00 | 2,895.00 | 2,820.00 | 2,860.00 | 2,860.00 | -0.17% | 200,022 | 
| Sep 2, 2025 | 2,830.00 | 2,925.00 | 2,785.00 | 2,865.00 | 2,865.00 | 0.88% | 308,263 | 
| Sep 1, 2025 | 2,890.00 | 2,920.00 | 2,840.00 | 2,840.00 | 2,840.00 | -2.74% | 286,490 | 
| Aug 29, 2025 | 3,010.00 | 3,030.00 | 2,910.00 | 2,920.00 | 2,920.00 | -3.15% | 301,377 | 
| Aug 28, 2025 | 2,955.00 | 3,055.00 | 2,930.00 | 3,015.00 | 3,015.00 | 2.20% | 321,686 | 
| Aug 27, 2025 | 2,990.00 | 3,012.00 | 2,940.00 | 2,950.00 | 2,950.00 | -1.01% | 219,109 | 
| Aug 26, 2025 | 3,020.00 | 3,045.00 | 2,960.00 | 2,980.00 | 2,980.00 | -1.16% | 231,237 | 
| Aug 25, 2025 | 2,970.00 | 3,190.00 | 2,970.00 | 3,015.00 | 3,015.00 | 1.69% | 299,967 | 
| Aug 22, 2025 | 2,925.00 | 3,045.00 | 2,925.00 | 2,965.00 | 2,965.00 | 0.17% | 187,560 | 
| Aug 21, 2025 | 2,950.00 | 3,070.00 | 2,895.00 | 2,960.00 | 2,960.00 | 0.34% | 406,239 | 
| Aug 20, 2025 | 2,885.00 | 2,950.00 | 2,830.00 | 2,950.00 | 2,950.00 | 1.37% | 359,684 | 
| Aug 19, 2025 | 2,915.00 | 2,975.00 | 2,895.00 | 2,910.00 | 2,910.00 | -1.85% | 307,902 | 
| Aug 18, 2025 | 3,045.00 | 3,050.00 | 2,940.00 | 2,965.00 | 2,965.00 | -2.15% | 392,116 |