Skip to main content
logo
Orient Precision Industries Inc (KOSDAQ:065500)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,993.00
-172.00 (-7.94%)
At close: May 6, 2026

KOSDAQ:065500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 20262,170.002,175.001,978.001,993.001,993.00-7.94%1,160,756
May 4, 20262,120.002,255.002,120.002,165.002,165.002.36%368,471
Apr 30, 20262,185.002,190.002,115.002,115.002,115.00-2.53%218,270
Apr 29, 20262,165.002,175.002,125.002,170.002,170.000.23%194,699
Apr 28, 20262,165.002,190.002,140.002,165.002,165.00-0.23%218,028
Apr 27, 20262,190.002,220.002,165.002,170.002,170.00-0.91%257,746
Apr 24, 20262,170.002,215.002,170.002,190.002,190.000.46%163,102
Apr 23, 20262,205.002,225.002,155.002,180.002,180.00-0.91%187,077
Apr 22, 20262,195.002,245.002,160.002,200.002,200.00-1.12%245,303
Apr 21, 20262,195.002,250.002,195.002,225.002,225.001.60%186,195
Apr 20, 20262,185.002,240.002,185.002,190.002,190.000.46%189,623
Apr 17, 20262,180.002,210.002,140.002,180.002,180.00-123,959
Apr 16, 20262,160.002,230.002,160.002,180.002,180.001.16%273,561
Apr 15, 20262,180.002,190.002,140.002,155.002,155.00-199,570
Apr 14, 20262,095.002,160.002,095.002,155.002,155.003.11%230,820
Apr 13, 20262,110.002,125.002,055.002,090.002,090.00-1.18%163,862
Apr 10, 20262,050.002,120.002,050.002,115.002,115.003.68%177,396
Apr 9, 20262,090.002,095.002,030.002,040.002,040.00-2.86%168,102
Apr 8, 20262,055.002,125.002,035.002,100.002,100.003.45%394,121
Apr 7, 20262,015.002,065.002,000.002,030.002,030.001.00%214,272
Apr 6, 20262,045.002,050.002,000.002,010.002,010.00-1.71%159,792
Apr 3, 20262,045.002,060.002,000.002,045.002,045.002.25%247,083
Apr 2, 20262,130.002,140.001,994.002,000.002,000.00-6.10%326,405
Apr 1, 20262,060.002,130.002,060.002,130.002,130.004.93%250,304
Mar 31, 20262,075.002,115.002,030.002,030.002,030.00-3.10%278,579
Mar 30, 20262,120.002,130.002,070.002,095.002,095.00-4.12%281,954
Mar 27, 20262,160.002,290.002,130.002,185.002,185.001.16%749,996
Mar 26, 20262,235.002,235.002,155.002,160.002,160.00-3.36%244,243
Mar 25, 20262,195.002,330.002,175.002,235.002,235.001.82%891,379
Mar 24, 20262,200.002,210.002,125.002,195.002,195.001.86%341,111
Mar 23, 20262,200.002,210.002,130.002,155.002,155.00-4.43%518,871
Mar 20, 20262,210.002,275.002,180.002,255.002,255.001.35%366,471
Mar 19, 20262,265.002,280.002,180.002,225.002,225.00-2.84%599,372
Mar 18, 20262,310.002,355.002,260.002,290.002,290.00-0.65%479,237
Mar 17, 20262,355.002,380.002,305.002,305.002,305.00-1.71%412,139
Mar 16, 20262,370.002,385.002,305.002,345.002,345.00-1.47%388,475
Mar 13, 20262,380.002,460.002,350.002,380.002,380.00-1.65%408,773
Mar 12, 20262,425.002,470.002,380.002,420.002,420.00-0.82%338,241
Mar 11, 20262,555.002,660.002,410.002,440.002,440.00-1.81%844,959
Mar 10, 20262,460.002,500.002,415.002,485.002,485.005.74%494,721
Mar 9, 20262,440.002,470.002,295.002,350.002,350.00-7.48%741,724
Mar 6, 20262,490.002,590.002,430.002,540.002,540.002.01%578,827
Mar 5, 20262,310.002,530.002,310.002,490.002,490.009.45%1,304,034
Mar 4, 20262,560.002,630.002,200.002,275.002,275.00-14.15%1,900,343
Mar 3, 20262,745.002,770.002,650.002,650.002,650.00-5.86%1,224,528
Feb 27, 20262,905.002,960.002,805.002,815.002,815.00-4.58%1,502,727
Feb 26, 20263,130.003,150.002,875.002,950.002,950.00-6.79%2,311,663
Feb 25, 20263,130.003,215.002,965.003,165.003,165.001.44%3,228,647
Feb 24, 20263,175.003,360.003,035.003,120.003,120.00-1.73%4,591,997
Feb 23, 20262,920.003,420.002,835.003,175.003,175.0014.41%22,833,230