Orient Precision Industries Inc (KOSDAQ:065500)
South Korea · Delayed Price · Currency is KRW 1,075.00
+85.00 (8.59%)
At close: Jul 31, 2026
KOSDAQ:065500 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,348.00 | 1,431.00 | 1,348.00 | 1,416.00 | 1,416.00 | 3.43% | 290,303 |
| Jun 8, 2026 | 1,379.00 | 1,470.00 | 1,358.00 | 1,369.00 | 1,369.00 | -9.16% | 396,341 |
| Jun 5, 2026 | 1,517.00 | 1,531.00 | 1,481.00 | 1,507.00 | 1,507.00 | -1.50% | 121,309 |
| Jun 4, 2026 | 1,531.00 | 1,600.00 | 1,523.00 | 1,530.00 | 1,530.00 | -0.97% | 141,322 |
| Jun 2, 2026 | 1,506.00 | 1,550.00 | 1,472.00 | 1,545.00 | 1,545.00 | -0.32% | 419,123 |
| Jun 1, 2026 | 1,641.00 | 1,642.00 | 1,550.00 | 1,550.00 | 1,550.00 | -5.55% | 293,665 |
| May 29, 2026 | 1,678.00 | 1,705.00 | 1,555.00 | 1,641.00 | 1,641.00 | -3.07% | 250,073 |
| 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 |