Orient Precision Industries Inc (KOSDAQ:065500)
South Korea · Delayed Price · Currency is KRW 1,003.00
-11.00 (-1.08%)
At close: Oct 1, 2026
KOSDAQ:065500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,025.00 | 1,030.00 | 1,003.00 | 1,003.00 | 1,003.00 | -1.08% | 51,828 |
| Sep 30, 2026 | 1,017.00 | 1,038.00 | 1,001.00 | 1,014.00 | 1,014.00 | -0.29% | 55,397 |
| Sep 29, 2026 | 1,042.00 | 1,043.00 | 1,013.00 | 1,017.00 | 1,017.00 | -2.49% | 53,784 |
| Sep 28, 2026 | 1,027.00 | 1,045.00 | 1,017.00 | 1,043.00 | 1,043.00 | 2.56% | 71,099 |
| Sep 23, 2026 | 1,026.00 | 1,042.00 | 1,012.00 | 1,017.00 | 1,017.00 | -1.36% | 55,418 |
| Sep 22, 2026 | 1,018.00 | 1,045.00 | 1,017.00 | 1,031.00 | 1,031.00 | 1.28% | 57,977 |
| Sep 21, 2026 | 1,041.00 | 1,050.00 | 1,016.00 | 1,018.00 | 1,018.00 | -3.05% | 75,883 |
| Sep 18, 2026 | 1,058.00 | 1,080.00 | 1,046.00 | 1,050.00 | 1,050.00 | -0.76% | 49,095 |
| Sep 17, 2026 | 1,060.00 | 1,075.00 | 1,053.00 | 1,058.00 | 1,058.00 | 0.28% | 23,240 |
| Sep 16, 2026 | 1,031.00 | 1,079.00 | 1,031.00 | 1,055.00 | 1,055.00 | 0.48% | 39,157 |
| Sep 15, 2026 | 1,033.00 | 1,071.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.19% | 27,564 |
| Sep 14, 2026 | 1,090.00 | 1,090.00 | 1,045.00 | 1,048.00 | 1,048.00 | -3.85% | 94,644 |
| Sep 11, 2026 | 1,080.00 | 1,113.00 | 1,062.00 | 1,090.00 | 1,090.00 | -0.09% | 73,034 |
| Sep 10, 2026 | 1,119.00 | 1,123.00 | 1,070.00 | 1,091.00 | 1,091.00 | -1.45% | 178,520 |
| Sep 9, 2026 | 1,125.00 | 1,150.00 | 1,102.00 | 1,107.00 | 1,107.00 | -2.04% | 123,626 |
| Sep 8, 2026 | 1,165.00 | 1,175.00 | 1,130.00 | 1,130.00 | 1,130.00 | -3.00% | 64,615 |
| Sep 7, 2026 | 1,141.00 | 1,185.00 | 1,139.00 | 1,165.00 | 1,165.00 | 2.28% | 40,781 |
| Sep 4, 2026 | 1,120.00 | 1,164.00 | 1,120.00 | 1,139.00 | 1,139.00 | 0.18% | 70,388 |
| Sep 3, 2026 | 1,171.00 | 1,173.00 | 1,120.00 | 1,137.00 | 1,137.00 | -1.39% | 55,288 |
| Sep 2, 2026 | 1,179.00 | 1,195.00 | 1,153.00 | 1,153.00 | 1,153.00 | -3.11% | 31,347 |
| Sep 1, 2026 | 1,166.00 | 1,210.00 | 1,166.00 | 1,190.00 | 1,190.00 | 0.17% | 42,635 |
| Aug 31, 2026 | 1,206.00 | 1,206.00 | 1,162.00 | 1,188.00 | 1,188.00 | -1.00% | 23,532 |
| Aug 28, 2026 | 1,208.00 | 1,211.00 | 1,191.00 | 1,200.00 | 1,200.00 | -0.91% | 19,836 |
| Aug 27, 2026 | 1,205.00 | 1,216.00 | 1,191.00 | 1,211.00 | 1,211.00 | -0.08% | 56,207 |
| Aug 26, 2026 | 1,212.00 | 1,214.00 | 1,195.00 | 1,212.00 | 1,212.00 | - | 27,750 |
| Aug 25, 2026 | 1,150.00 | 1,214.00 | 1,126.00 | 1,212.00 | 1,212.00 | 4.75% | 48,590 |
| Aug 24, 2026 | 1,150.00 | 1,169.00 | 1,135.00 | 1,157.00 | 1,157.00 | 0.61% | 30,669 |
| Aug 21, 2026 | 1,162.00 | 1,162.00 | 1,115.00 | 1,150.00 | 1,150.00 | -1.03% | 80,705 |
| 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 |