Orient Precision Industries Inc (KOSDAQ:065500)
South Korea · Delayed Price · Currency is KRW 3,005.00
-235.00 (-7.25%)
At close: Aug 1, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3,105.00 | 3,290.00 | 3,105.00 | 3,230.00 | - | 2.70% | 638,803 |
| Aug 6, 2025 | 3,170.00 | 3,215.00 | 3,140.00 | 3,145.00 | - | -1.10% | 326,896 |
| Aug 5, 2025 | 3,160.00 | 3,355.00 | 3,140.00 | 3,180.00 | - | 1.27% | 1,057,957 |
| Aug 4, 2025 | 3,005.00 | 3,170.00 | 2,985.00 | 3,140.00 | - | 4.49% | 724,283 |
| Aug 1, 2025 | 3,290.00 | 3,320.00 | 2,950.00 | 3,005.00 | - | -7.25% | 1,620,976 |
| Jul 31, 2025 | 3,180.00 | 3,770.00 | 3,110.00 | 3,240.00 | - | 2.21% | 10,368,500 |
| Jul 30, 2025 | 3,260.00 | 3,280.00 | 3,170.00 | 3,170.00 | - | -3.21% | 421,107 |
| Jul 29, 2025 | 3,265.00 | 3,305.00 | 3,220.00 | 3,275.00 | - | -0.15% | 237,836 |
| Jul 28, 2025 | 3,340.00 | 3,355.00 | 3,250.00 | 3,280.00 | - | -1.80% | 350,043 |
| Jul 25, 2025 | 3,325.00 | 3,350.00 | 3,270.00 | 3,340.00 | - | - | 307,521 |
| Jul 24, 2025 | 3,405.00 | 3,460.00 | 3,325.00 | 3,340.00 | - | -1.91% | 454,929 |
| Jul 23, 2025 | 3,415.00 | 3,485.00 | 3,385.00 | 3,405.00 | - | -1.59% | 330,163 |
| Jul 22, 2025 | 3,500.00 | 3,565.00 | 3,430.00 | 3,460.00 | - | -1.00% | 349,959 |
| Jul 21, 2025 | 3,530.00 | 3,560.00 | 3,410.00 | 3,495.00 | - | -0.99% | 290,456 |
| Jul 18, 2025 | 3,470.00 | 3,560.00 | 3,470.00 | 3,530.00 | - | 1.29% | 398,729 |
| Jul 17, 2025 | 3,520.00 | 3,520.00 | 3,425.00 | 3,485.00 | - | -0.99% | 566,826 |
| Jul 16, 2025 | 3,650.00 | 3,655.00 | 3,510.00 | 3,520.00 | - | -3.56% | 583,843 |
| Jul 15, 2025 | 3,580.00 | 3,655.00 | 3,535.00 | 3,650.00 | - | 1.96% | 472,814 |
| Jul 14, 2025 | 3,745.00 | 3,745.00 | 3,550.00 | 3,580.00 | - | -4.41% | 784,415 |
| Jul 11, 2025 | 3,760.00 | 3,830.00 | 3,725.00 | 3,745.00 | - | -0.13% | 573,871 |
| Jul 10, 2025 | 3,790.00 | 3,795.00 | 3,675.00 | 3,750.00 | - | -0.66% | 558,620 |
| Jul 9, 2025 | 3,945.00 | 3,945.00 | 3,750.00 | 3,775.00 | - | -3.45% | 593,264 |
| Jul 8, 2025 | 3,770.00 | 3,915.00 | 3,730.00 | 3,910.00 | - | 2.36% | 810,889 |
| Jul 7, 2025 | 3,795.00 | 3,890.00 | 3,725.00 | 3,820.00 | - | 0.79% | 727,616 |
| Jul 4, 2025 | 4,190.00 | 4,190.00 | 3,775.00 | 3,790.00 | - | -9.55% | 2,214,306 |
| Jul 3, 2025 | 3,745.00 | 4,400.00 | 3,665.00 | 4,190.00 | - | 11.88% | 10,000,290 |
| Jul 2, 2025 | 3,725.00 | 4,070.00 | 3,625.00 | 3,745.00 | - | 0.54% | 5,697,704 |
| Jul 1, 2025 | 3,940.00 | 3,980.00 | 3,720.00 | 3,725.00 | - | -5.34% | 885,915 |
| Jun 30, 2025 | 3,855.00 | 3,990.00 | 3,770.00 | 3,935.00 | - | 3.01% | 1,062,597 |
| Jun 27, 2025 | 3,935.00 | 3,985.00 | 3,780.00 | 3,820.00 | - | -3.05% | 1,218,284 |
| Jun 26, 2025 | 4,080.00 | 4,135.00 | 3,875.00 | 3,940.00 | - | -3.55% | 1,256,993 |
| Jun 25, 2025 | 4,210.00 | 4,210.00 | 4,075.00 | 4,085.00 | - | -2.97% | 1,133,235 |
| Jun 24, 2025 | 4,300.00 | 4,405.00 | 4,200.00 | 4,210.00 | - | -1.75% | 1,060,343 |
| Jun 23, 2025 | 4,320.00 | 4,400.00 | 4,245.00 | 4,285.00 | - | -3.92% | 1,185,916 |
| Jun 20, 2025 | 4,540.00 | 4,570.00 | 4,425.00 | 4,460.00 | - | -2.83% | 1,065,582 |
| Jun 19, 2025 | 4,720.00 | 4,735.00 | 4,510.00 | 4,590.00 | - | -2.65% | 1,258,099 |
| Jun 18, 2025 | 4,825.00 | 4,855.00 | 4,630.00 | 4,715.00 | - | -2.28% | 918,232 |
| Jun 17, 2025 | 4,950.00 | 4,980.00 | 4,770.00 | 4,825.00 | - | -2.53% | 1,078,123 |
| Jun 16, 2025 | 4,750.00 | 5,020.00 | 4,680.00 | 4,950.00 | - | 4.32% | 2,493,000 |
| Jun 13, 2025 | 5,280.00 | 5,320.00 | 4,690.00 | 4,745.00 | - | -10.13% | 3,024,282 |
| Jun 12, 2025 | 4,960.00 | 5,560.00 | 4,910.00 | 5,280.00 | - | 6.45% | 7,139,272 |
| Jun 11, 2025 | 5,160.00 | 5,340.00 | 4,860.00 | 4,960.00 | - | -2.55% | 2,841,676 |
| Jun 10, 2025 | 5,110.00 | 5,300.00 | 5,060.00 | 5,090.00 | - | -0.78% | 1,776,269 |
| Jun 9, 2025 | 5,370.00 | 5,500.00 | 5,060.00 | 5,130.00 | - | -4.47% | 3,367,976 |
| Jun 5, 2025 | 5,450.00 | 5,690.00 | 5,260.00 | 5,370.00 | - | -1.83% | 3,990,554 |
| Jun 4, 2025 | 6,580.00 | 6,650.00 | 5,240.00 | 5,470.00 | - | -11.92% | 11,105,160 |
| Jun 2, 2025 | 6,600.00 | 6,740.00 | 6,100.00 | 6,210.00 | - | -7.17% | 4,551,722 |
| May 30, 2025 | 7,430.00 | 7,500.00 | 6,690.00 | 6,690.00 | - | -7.72% | 3,933,252 |
| May 29, 2025 | 7,000.00 | 7,920.00 | 7,000.00 | 7,250.00 | - | 3.87% | 9,910,111 |
| May 28, 2025 | 7,240.00 | 7,250.00 | 6,760.00 | 6,980.00 | - | -1.55% | 2,587,787 |