Orient Precision Industries Inc (KOSDAQ:065500)
2,685.00
-35.00 (-1.29%)
Last updated: Oct 10, 2025, 9:05 AM KST
KOSDAQ:065500 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,720.00 | 2,725.00 | 2,615.00 | 2,695.00 | 2,695.00 | -0.92% | 351,431 |
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 |
Aug 14, 2025 | 3,070.00 | 3,105.00 | 3,000.00 | 3,030.00 | 3,030.00 | -1.30% | 298,876 |
Aug 13, 2025 | 3,160.00 | 3,160.00 | 3,050.00 | 3,070.00 | 3,070.00 | -1.92% | 375,383 |
Aug 12, 2025 | 3,160.00 | 3,255.00 | 3,090.00 | 3,130.00 | 3,130.00 | 0.32% | 662,117 |
Aug 11, 2025 | 3,135.00 | 3,140.00 | 3,060.00 | 3,120.00 | 3,120.00 | 0.16% | 315,068 |
Aug 8, 2025 | 3,230.00 | 3,235.00 | 3,110.00 | 3,115.00 | 3,115.00 | -3.56% | 431,510 |
Aug 7, 2025 | 3,105.00 | 3,290.00 | 3,105.00 | 3,230.00 | 3,230.00 | 2.70% | 638,803 |
Aug 6, 2025 | 3,170.00 | 3,215.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.10% | 326,896 |
Aug 5, 2025 | 3,160.00 | 3,355.00 | 3,140.00 | 3,180.00 | 3,180.00 | 1.27% | 1,057,957 |
Aug 4, 2025 | 3,005.00 | 3,170.00 | 2,985.00 | 3,140.00 | 3,140.00 | 4.49% | 724,283 |
Aug 1, 2025 | 3,290.00 | 3,320.00 | 2,950.00 | 3,005.00 | 3,005.00 | -7.25% | 1,620,976 |
Jul 31, 2025 | 3,180.00 | 3,770.00 | 3,110.00 | 3,240.00 | 3,240.00 | 2.21% | 10,368,500 |
Jul 30, 2025 | 3,260.00 | 3,280.00 | 3,170.00 | 3,170.00 | 3,170.00 | -3.21% | 421,107 |
Jul 29, 2025 | 3,265.00 | 3,305.00 | 3,220.00 | 3,275.00 | 3,275.00 | -0.15% | 237,836 |
Jul 28, 2025 | 3,340.00 | 3,355.00 | 3,250.00 | 3,280.00 | 3,280.00 | -1.80% | 350,043 |
Jul 25, 2025 | 3,325.00 | 3,350.00 | 3,270.00 | 3,340.00 | 3,340.00 | - | 307,521 |