Orient Precision Industries Inc (KOSDAQ:065500)
South Korea · Delayed Price · Currency is KRW 1,720.00
-87.00 (-4.81%)
At close: May 27, 2026
KOSDAQ:065500 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,701.00 | 1,715.00 | 1,618.00 | 1,693.00 | 1,693.00 | -1.57% | 296,607 |
| May 27, 2026 | 1,796.00 | 1,810.00 | 1,705.00 | 1,720.00 | 1,720.00 | -4.81% | 289,489 |
| May 26, 2026 | 1,885.00 | 1,908.00 | 1,807.00 | 1,807.00 | 1,807.00 | -3.63% | 258,398 |
| May 22, 2026 | 1,820.00 | 1,877.00 | 1,815.00 | 1,875.00 | 1,875.00 | 3.02% | 129,611 |
| May 21, 2026 | 1,760.00 | 1,830.00 | 1,758.00 | 1,820.00 | 1,820.00 | 4.36% | 174,718 |
| May 20, 2026 | 1,785.00 | 1,816.00 | 1,724.00 | 1,744.00 | 1,744.00 | -2.84% | 331,481 |
| May 19, 2026 | 1,785.00 | 1,880.00 | 1,777.00 | 1,795.00 | 1,795.00 | -1.16% | 192,417 |
| May 18, 2026 | 1,850.00 | 1,862.00 | 1,792.00 | 1,816.00 | 1,816.00 | -3.15% | 235,317 |
| May 15, 2026 | 1,922.00 | 1,959.00 | 1,860.00 | 1,875.00 | 1,875.00 | -2.55% | 225,635 |
| May 14, 2026 | 1,933.00 | 1,960.00 | 1,914.00 | 1,924.00 | 1,924.00 | -0.47% | 151,943 |
| May 13, 2026 | 1,875.00 | 1,938.00 | 1,875.00 | 1,933.00 | 1,933.00 | 3.31% | 288,856 |
| May 12, 2026 | 1,910.00 | 1,913.00 | 1,851.00 | 1,871.00 | 1,871.00 | -2.04% | 376,648 |
| May 11, 2026 | 1,992.00 | 2,010.00 | 1,906.00 | 1,910.00 | 1,910.00 | -4.12% | 472,272 |
| May 8, 2026 | 1,981.00 | 2,030.00 | 1,966.00 | 1,992.00 | 1,992.00 | 0.56% | 272,158 |
| May 7, 2026 | 1,995.00 | 2,015.00 | 1,968.00 | 1,981.00 | 1,981.00 | -0.60% | 389,077 |
| May 6, 2026 | 2,170.00 | 2,175.00 | 1,978.00 | 1,993.00 | 1,993.00 | -7.94% | 1,163,012 |
| May 4, 2026 | 2,120.00 | 2,255.00 | 2,120.00 | 2,165.00 | 2,165.00 | 2.36% | 368,471 |
| Apr 30, 2026 | 2,185.00 | 2,190.00 | 2,115.00 | 2,115.00 | 2,115.00 | -2.53% | 219,290 |
| Apr 29, 2026 | 2,165.00 | 2,175.00 | 2,125.00 | 2,170.00 | 2,170.00 | 0.23% | 194,963 |
| Apr 28, 2026 | 2,165.00 | 2,190.00 | 2,140.00 | 2,165.00 | 2,165.00 | -0.23% | 237,923 |
| Apr 27, 2026 | 2,190.00 | 2,220.00 | 2,165.00 | 2,170.00 | 2,170.00 | -0.91% | 257,746 |
| Apr 24, 2026 | 2,170.00 | 2,215.00 | 2,170.00 | 2,190.00 | 2,190.00 | 0.46% | 184,883 |
| Apr 23, 2026 | 2,205.00 | 2,225.00 | 2,155.00 | 2,180.00 | 2,180.00 | -0.91% | 187,102 |
| Apr 22, 2026 | 2,195.00 | 2,245.00 | 2,160.00 | 2,200.00 | 2,200.00 | -1.12% | 246,051 |
| Apr 21, 2026 | 2,195.00 | 2,250.00 | 2,195.00 | 2,225.00 | 2,225.00 | 1.60% | 186,195 |
| Apr 20, 2026 | 2,185.00 | 2,240.00 | 2,185.00 | 2,190.00 | 2,190.00 | 0.46% | 192,198 |
| Apr 17, 2026 | 2,180.00 | 2,210.00 | 2,140.00 | 2,180.00 | 2,180.00 | - | 124,684 |
| Apr 16, 2026 | 2,160.00 | 2,230.00 | 2,160.00 | 2,180.00 | 2,180.00 | 1.16% | 275,008 |
| Apr 15, 2026 | 2,180.00 | 2,190.00 | 2,140.00 | 2,155.00 | 2,155.00 | - | 201,880 |
| Apr 14, 2026 | 2,095.00 | 2,160.00 | 2,095.00 | 2,155.00 | 2,155.00 | 3.11% | 231,912 |
| Apr 13, 2026 | 2,110.00 | 2,125.00 | 2,055.00 | 2,090.00 | 2,090.00 | -1.18% | 165,059 |
| Apr 10, 2026 | 2,050.00 | 2,120.00 | 2,050.00 | 2,115.00 | 2,115.00 | 3.68% | 180,550 |
| Apr 9, 2026 | 2,090.00 | 2,095.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.86% | 168,728 |
| Apr 8, 2026 | 2,055.00 | 2,125.00 | 2,035.00 | 2,100.00 | 2,100.00 | 3.45% | 396,466 |
| Apr 7, 2026 | 2,015.00 | 2,065.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.00% | 217,925 |
| Apr 6, 2026 | 2,045.00 | 2,050.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.71% | 159,792 |
| Apr 3, 2026 | 2,045.00 | 2,060.00 | 2,000.00 | 2,045.00 | 2,045.00 | 2.25% | 247,196 |
| Apr 2, 2026 | 2,130.00 | 2,140.00 | 1,994.00 | 2,000.00 | 2,000.00 | -6.10% | 326,657 |
| Apr 1, 2026 | 2,060.00 | 2,130.00 | 2,060.00 | 2,130.00 | 2,130.00 | 4.93% | 254,946 |
| Mar 31, 2026 | 2,075.00 | 2,115.00 | 2,030.00 | 2,030.00 | 2,030.00 | -3.10% | 282,205 |
| Mar 30, 2026 | 2,120.00 | 2,130.00 | 2,070.00 | 2,095.00 | 2,095.00 | -4.12% | 282,716 |
| Mar 27, 2026 | 2,160.00 | 2,290.00 | 2,130.00 | 2,185.00 | 2,185.00 | 1.16% | 759,179 |
| Mar 26, 2026 | 2,235.00 | 2,235.00 | 2,155.00 | 2,160.00 | 2,160.00 | -3.36% | 246,696 |
| Mar 25, 2026 | 2,195.00 | 2,330.00 | 2,175.00 | 2,235.00 | 2,235.00 | 1.82% | 901,712 |
| Mar 24, 2026 | 2,200.00 | 2,210.00 | 2,125.00 | 2,195.00 | 2,195.00 | 1.86% | 342,845 |
| Mar 23, 2026 | 2,200.00 | 2,210.00 | 2,130.00 | 2,155.00 | 2,155.00 | -4.43% | 518,871 |
| Mar 20, 2026 | 2,210.00 | 2,275.00 | 2,180.00 | 2,255.00 | 2,255.00 | 1.35% | 367,534 |
| Mar 19, 2026 | 2,265.00 | 2,280.00 | 2,180.00 | 2,225.00 | 2,225.00 | -2.84% | 603,934 |
| Mar 18, 2026 | 2,310.00 | 2,355.00 | 2,260.00 | 2,290.00 | 2,290.00 | -0.65% | 483,002 |
| Mar 17, 2026 | 2,355.00 | 2,380.00 | 2,305.00 | 2,305.00 | 2,305.00 | -1.71% | 426,747 |