Skip to main content
logo
Orient Precision Industries Inc (KOSDAQ:065500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,680.00
-10.00 (-0.37%)
Last updated: Oct 31, 2025, 9:00 AM KST

KOSDAQ:065500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,685.002,735.002,660.002,660.002,660.00-1.12%399,152
Oct 30, 20252,800.003,165.002,690.002,690.002,690.00-1.47%4,003,000
Oct 29, 20252,780.002,850.002,720.002,730.002,730.00-2.67%356,285
Oct 28, 20252,900.002,940.002,780.002,805.002,805.00-3.28%471,328
Oct 27, 20252,875.002,970.002,840.002,900.002,900.001.05%546,394
Oct 24, 20252,845.002,885.002,810.002,870.002,870.001.06%258,427
Oct 23, 20252,915.002,930.002,835.002,840.002,840.00-2.57%297,482
Oct 22, 20252,970.002,970.002,830.002,915.002,915.000.87%317,142
Oct 21, 20252,900.002,960.002,880.002,890.002,890.00-0.69%525,718
Oct 20, 20252,790.002,960.002,785.002,910.002,910.004.68%774,867
Oct 17, 20252,815.002,875.002,745.002,780.002,780.00-1.24%355,792
Oct 16, 20252,835.003,020.002,790.002,815.002,815.00-0.35%1,051,970
Oct 15, 20252,765.002,830.002,765.002,825.002,825.002.36%324,348
Oct 14, 20252,745.002,830.002,720.002,760.002,760.000.36%425,544
Oct 13, 20252,625.002,800.002,600.002,750.002,750.002.04%462,355
Oct 10, 20252,720.002,725.002,615.002,695.002,695.00-0.92%354,321
Oct 2, 20252,660.002,755.002,660.002,720.002,720.001.68%292,902
Oct 1, 20252,700.002,745.002,675.002,675.002,675.00-1.11%240,016
Sep 30, 20252,735.002,750.002,690.002,705.002,705.00-1.28%198,938
Sep 29, 20252,690.002,815.002,690.002,740.002,740.001.48%296,146
Sep 26, 20252,765.002,790.002,700.002,700.002,700.00-3.23%450,544
Sep 25, 20252,790.002,825.002,755.002,790.002,790.00-377,933
Sep 24, 20252,740.002,825.002,740.002,790.002,790.001.27%377,544
Sep 23, 20252,885.002,885.002,750.002,755.002,755.00-3.33%695,632
Sep 22, 20252,900.002,950.002,835.002,850.002,850.00-1.55%465,211
Sep 19, 20253,010.003,020.002,890.002,895.002,895.00-3.82%621,055
Sep 18, 20252,875.003,080.002,875.003,010.003,010.003.97%1,252,029
Sep 17, 20252,865.002,920.002,825.002,895.002,895.001.22%517,251
Sep 16, 20252,845.002,920.002,845.002,860.002,860.00-588,541
Sep 15, 20252,960.002,960.002,850.002,860.002,860.00-3.38%781,516
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