Orient Precision Industries Inc (KOSDAQ:065500)
South Korea · Delayed Price · Currency is KRW 1,162.00
+5.00 (0.43%)
At close: Aug 20, 2026
KOSDAQ:065500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,157.00 | 1,178.00 | 1,154.00 | 1,162.00 | 1,162.00 | 0.43% | 40,088 |
| Aug 19, 2026 | 1,205.00 | 1,205.00 | 1,146.00 | 1,157.00 | 1,157.00 | -3.98% | 79,428 |
| Aug 18, 2026 | 1,220.00 | 1,227.00 | 1,181.00 | 1,205.00 | 1,205.00 | -1.23% | 80,351 |
| Aug 14, 2026 | 1,201.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 1.58% | 65,247 |
| Aug 13, 2026 | 1,210.00 | 1,219.00 | 1,194.00 | 1,201.00 | 1,201.00 | -0.74% | 78,669 |
| Aug 12, 2026 | 1,209.00 | 1,279.00 | 1,198.00 | 1,210.00 | 1,210.00 | 0.08% | 78,404 |
| Aug 11, 2026 | 1,238.00 | 1,238.00 | 1,197.00 | 1,209.00 | 1,209.00 | 1.00% | 95,595 |
| Aug 10, 2026 | 1,171.00 | 1,207.00 | 1,151.00 | 1,197.00 | 1,197.00 | 1.27% | 122,674 |
| Aug 7, 2026 | 1,190.00 | 1,215.00 | 1,164.00 | 1,182.00 | 1,182.00 | - | 97,053 |
| Aug 6, 2026 | 1,205.00 | 1,241.00 | 1,180.00 | 1,182.00 | 1,182.00 | -3.51% | 183,113 |
| Aug 5, 2026 | 1,194.00 | 1,311.00 | 1,183.00 | 1,225.00 | 1,225.00 | 2.60% | 520,438 |
| Aug 4, 2026 | 1,101.00 | 1,207.00 | 1,101.00 | 1,194.00 | 1,194.00 | 4.92% | 167,657 |
| Aug 3, 2026 | 1,085.00 | 1,161.00 | 1,080.00 | 1,138.00 | 1,138.00 | 5.86% | 113,317 |
| Jul 31, 2026 | 999.00 | 1,081.00 | 999.00 | 1,075.00 | 1,075.00 | 8.59% | 138,950 |
| Jul 30, 2026 | 999.00 | 1,040.00 | 945.00 | 990.00 | 990.00 | -1.49% | 116,854 |
| Jul 29, 2026 | 1,075.00 | 1,126.00 | 973.00 | 1,005.00 | 1,005.00 | -8.14% | 143,256 |
| Jul 28, 2026 | 1,105.00 | 1,129.00 | 1,070.00 | 1,094.00 | 1,094.00 | -3.53% | 97,542 |
| Jul 27, 2026 | 1,115.00 | 1,169.00 | 1,113.00 | 1,134.00 | 1,134.00 | 1.98% | 48,684 |
| Jul 24, 2026 | 1,162.00 | 1,168.00 | 1,107.00 | 1,112.00 | 1,112.00 | -4.39% | 122,145 |
| Jul 23, 2026 | 1,090.00 | 1,165.00 | 1,090.00 | 1,163.00 | 1,163.00 | 5.82% | 172,984 |
| Jul 22, 2026 | 1,091.00 | 1,113.00 | 1,089.00 | 1,099.00 | 1,099.00 | 0.73% | 132,248 |
| Jul 21, 2026 | 1,030.00 | 1,200.00 | 1,030.00 | 1,091.00 | 1,091.00 | 1.96% | 699,369 |
| Jul 20, 2026 | 1,090.00 | 1,109.00 | 1,065.00 | 1,070.00 | 1,070.00 | -4.46% | 68,193 |
| Jul 16, 2026 | 1,110.00 | 1,132.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.45% | 108,376 |
| Jul 15, 2026 | 1,085.00 | 1,128.00 | 1,085.00 | 1,115.00 | 1,115.00 | 2.76% | 90,013 |
| Jul 14, 2026 | 1,060.00 | 1,090.00 | 1,030.00 | 1,085.00 | 1,085.00 | -0.46% | 190,169 |
| Jul 13, 2026 | 1,175.00 | 1,175.00 | 1,081.00 | 1,090.00 | 1,090.00 | -4.39% | 124,902 |
| Jul 10, 2026 | 1,094.00 | 1,164.00 | 1,094.00 | 1,140.00 | 1,140.00 | 4.20% | 90,810 |
| Jul 9, 2026 | 1,030.00 | 1,124.00 | 1,030.00 | 1,094.00 | 1,094.00 | 2.24% | 135,171 |
| Jul 8, 2026 | 1,140.00 | 1,176.00 | 1,070.00 | 1,070.00 | 1,070.00 | -6.30% | 162,822 |
| Jul 7, 2026 | 1,152.00 | 1,214.00 | 1,137.00 | 1,142.00 | 1,142.00 | -3.71% | 167,956 |
| Jul 6, 2026 | 1,174.00 | 1,220.00 | 1,161.00 | 1,186.00 | 1,186.00 | 0.17% | 140,732 |
| Jul 3, 2026 | 1,174.00 | 1,210.00 | 1,126.00 | 1,184.00 | 1,184.00 | 0.85% | 109,127 |
| Jul 2, 2026 | 1,190.00 | 1,219.00 | 1,161.00 | 1,174.00 | 1,174.00 | -2.17% | 99,654 |
| Jul 1, 2026 | 1,220.00 | 1,234.00 | 1,186.00 | 1,200.00 | 1,200.00 | -0.99% | 82,832 |
| Jun 30, 2026 | 1,205.00 | 1,288.00 | 1,192.00 | 1,212.00 | 1,212.00 | -0.41% | 179,919 |
| Jun 29, 2026 | 1,063.00 | 1,220.00 | 1,063.00 | 1,217.00 | 1,217.00 | 9.94% | 244,870 |
| Jun 26, 2026 | 1,139.00 | 1,157.00 | 1,102.00 | 1,107.00 | 1,107.00 | -3.74% | 182,613 |
| Jun 25, 2026 | 1,183.00 | 1,222.00 | 1,141.00 | 1,150.00 | 1,150.00 | -5.19% | 212,322 |
| Jun 24, 2026 | 1,161.00 | 1,229.00 | 1,161.00 | 1,213.00 | 1,213.00 | 2.62% | 290,537 |
| Jun 23, 2026 | 1,250.00 | 1,287.00 | 1,182.00 | 1,182.00 | 1,182.00 | -8.44% | 208,206 |
| Jun 22, 2026 | 1,310.00 | 1,330.00 | 1,271.00 | 1,291.00 | 1,291.00 | -1.38% | 178,407 |
| Jun 19, 2026 | 1,403.00 | 1,409.00 | 1,285.00 | 1,309.00 | 1,309.00 | -6.70% | 292,269 |
| Jun 18, 2026 | 1,453.00 | 1,466.00 | 1,387.00 | 1,403.00 | 1,403.00 | -4.30% | 161,899 |
| Jun 17, 2026 | 1,455.00 | 1,490.00 | 1,450.00 | 1,466.00 | 1,466.00 | 0.07% | 69,504 |
| Jun 16, 2026 | 1,467.00 | 1,489.00 | 1,436.00 | 1,465.00 | 1,465.00 | 0.14% | 96,640 |
| Jun 15, 2026 | 1,467.00 | 1,513.00 | 1,441.00 | 1,463.00 | 1,463.00 | -0.07% | 137,443 |
| Jun 12, 2026 | 1,433.00 | 1,499.00 | 1,431.00 | 1,464.00 | 1,464.00 | 2.23% | 202,387 |
| Jun 11, 2026 | 1,414.00 | 1,440.00 | 1,371.00 | 1,432.00 | 1,432.00 | 1.49% | 138,690 |
| Jun 10, 2026 | 1,386.00 | 1,524.00 | 1,386.00 | 1,411.00 | 1,411.00 | -0.35% | 580,905 |