Skip to main content
Orient Precision Industries Inc (KOSDAQ:065500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,540.00
+50.00 (2.01%)
At close: Mar 6, 2026

KOSDAQ:065500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 20, 20262,605.003,150.002,590.002,775.002,775.006.12%15,219,210
Feb 19, 20262,540.002,630.002,510.002,615.002,615.003.16%2,234,017
Feb 13, 20262,825.002,970.002,535.002,535.002,535.00-15.36%11,115,565
Feb 12, 20262,325.002,995.002,305.002,995.002,995.0029.93%16,483,911
Feb 11, 20262,330.002,340.002,290.002,305.002,305.00-1.07%160,910
Feb 10, 20262,290.002,350.002,290.002,330.002,330.001.08%133,243
Feb 9, 20262,280.002,360.002,280.002,305.002,305.001.32%183,991
Feb 6, 20262,275.002,305.002,195.002,275.002,275.00-1.09%435,246
Feb 5, 20262,365.002,370.002,300.002,300.002,300.00-3.56%284,524
Feb 4, 20262,330.002,390.002,295.002,385.002,385.002.36%277,417
Feb 3, 20262,265.002,345.002,265.002,330.002,330.002.87%303,353
Feb 2, 20262,360.002,380.002,265.002,265.002,265.00-4.43%607,301
Jan 30, 20262,490.002,490.002,340.002,370.002,370.00-4.44%728,821
Jan 29, 20262,420.002,600.002,410.002,480.002,480.002.69%951,553
Jan 28, 20262,395.002,455.002,390.002,415.002,415.000.84%419,740
Jan 27, 20262,410.002,455.002,380.002,395.002,395.00-1.03%310,561
Jan 26, 20262,385.002,425.002,340.002,420.002,420.00-322,309
Jan 23, 20262,390.002,430.002,350.002,420.002,420.001.47%381,091
Jan 22, 20262,410.002,470.002,385.002,385.002,385.00-0.83%297,776
Jan 21, 20262,475.002,475.002,360.002,405.002,405.00-3.61%528,589
Jan 20, 20262,465.002,505.002,380.002,495.002,495.001.42%425,947
Jan 19, 20262,435.002,485.002,400.002,460.002,460.001.03%322,535
Jan 16, 20262,435.002,455.002,395.002,435.002,435.00-238,371
Jan 15, 20262,475.002,475.002,385.002,435.002,435.00-1.62%303,803
Jan 14, 20262,405.002,595.002,365.002,475.002,475.002.27%629,698
Jan 13, 20262,385.002,430.002,380.002,420.002,420.001.68%171,751
Jan 12, 20262,410.002,460.002,365.002,380.002,380.00-1.45%165,562
Jan 9, 20262,335.002,415.002,310.002,415.002,415.003.43%169,127
Jan 8, 20262,445.002,450.002,330.002,335.002,335.00-4.50%295,142
Jan 7, 20262,520.002,525.002,405.002,445.002,445.00-2.78%274,523
Jan 6, 20262,600.002,690.002,495.002,515.002,515.00-2.90%372,148
Jan 5, 20262,550.002,680.002,510.002,590.002,590.001.77%510,481
Jan 2, 20262,400.002,545.002,385.002,545.002,545.006.04%504,006
Dec 30, 20252,440.002,480.002,360.002,400.002,400.00-1.44%351,099
Dec 29, 20252,330.002,435.002,275.002,435.002,435.005.87%339,903
Dec 26, 20252,330.002,365.002,275.002,300.002,300.00-1.92%184,903
Dec 24, 20252,370.002,370.002,320.002,345.002,345.00-0.21%182,780
Dec 23, 20252,445.002,465.002,335.002,350.002,350.00-4.28%381,439
Dec 22, 20252,440.002,485.002,440.002,455.002,455.000.82%105,986
Dec 19, 20252,485.002,485.002,400.002,435.002,435.00-132,690
Dec 18, 20252,475.002,475.002,410.002,435.002,435.00-1.62%131,804
Dec 17, 20252,500.002,535.002,475.002,475.002,475.00-1.00%130,577
Dec 16, 20252,570.002,585.002,500.002,500.002,500.00-3.47%192,321
Dec 15, 20252,610.002,615.002,550.002,590.002,590.00-0.77%143,387
Dec 12, 20252,600.002,625.002,550.002,610.002,610.000.77%171,481
Dec 11, 20252,500.002,645.002,490.002,590.002,590.003.60%394,970
Dec 10, 20252,530.002,560.002,500.002,500.002,500.00-1.96%176,367
Dec 9, 20252,570.002,595.002,525.002,550.002,550.00-1.92%230,048
Dec 8, 20252,690.002,690.002,540.002,600.002,600.00-2.62%534,577
Dec 5, 20252,620.002,775.002,595.002,670.002,670.001.52%1,465,376
Dec 4, 20252,620.002,700.002,555.002,630.002,630.002.53%1,523,031
Dec 3, 20252,495.002,700.002,455.002,565.002,565.003.43%1,290,261
Dec 2, 20252,480.002,500.002,405.002,480.002,480.00-92,026
Dec 1, 20252,490.002,515.002,445.002,480.002,480.000.20%113,032
Nov 28, 20252,430.002,500.002,430.002,475.002,475.001.23%199,119
Nov 27, 20252,445.002,470.002,415.002,445.002,445.000.41%140,428
Nov 26, 20252,360.002,450.002,360.002,435.002,435.003.18%203,001
Nov 25, 20252,335.002,400.002,320.002,360.002,360.000.64%196,644
Nov 24, 20252,365.002,400.002,335.002,345.002,345.00-0.85%99,556
Nov 21, 20252,360.002,435.002,360.002,365.002,365.00-2.67%285,853
Nov 20, 20252,450.002,490.002,395.002,430.002,430.001.46%209,598
Nov 19, 20252,495.002,495.002,350.002,395.002,395.000.42%312,378
Nov 18, 20252,410.002,495.002,385.002,385.002,385.00-3.44%342,942
Nov 17, 20252,540.002,560.002,430.002,470.002,470.00-2.95%331,461
Nov 14, 20252,515.002,715.002,510.002,545.002,545.00-1.36%593,480
Nov 13, 20252,485.002,730.002,475.002,580.002,580.002.18%1,276,738
Nov 12, 20252,490.002,560.002,480.002,525.002,525.001.41%238,940
Nov 11, 20252,545.002,610.002,475.002,490.002,490.00-2.92%305,614
Nov 10, 20252,505.002,590.002,500.002,565.002,565.002.40%200,157
Nov 7, 20252,560.002,580.002,485.002,505.002,505.00-2.91%306,085
Nov 6, 20252,535.002,700.002,520.002,580.002,580.001.78%585,785
Nov 5, 20252,575.002,650.002,450.002,535.002,535.00-1.36%460,261
Nov 4, 20252,525.002,595.002,520.002,570.002,570.000.19%334,591
Nov 3, 20252,650.002,675.002,550.002,565.002,565.00-3.57%724,507
Oct 31, 20252,685.002,735.002,660.002,660.002,660.00-1.12%405,004
Oct 30, 20252,800.003,165.002,690.002,690.002,690.00-1.47%4,003,000
Oct 29, 20252,780.002,850.002,720.002,730.002,730.00-2.67%356,285
Oct 28, 20252,900.002,940.002,780.002,805.002,805.00-3.28%471,328
Oct 27, 20252,875.002,970.002,840.002,900.002,900.001.05%546,394
Oct 24, 20252,845.002,885.002,810.002,870.002,870.001.06%258,427
Oct 23, 20252,915.002,930.002,835.002,840.002,840.00-2.57%297,482
Oct 22, 20252,970.002,970.002,830.002,915.002,915.000.87%317,142
Oct 21, 20252,900.002,960.002,880.002,890.002,890.00-0.69%525,718
Oct 20, 20252,790.002,960.002,785.002,910.002,910.004.68%774,867
Oct 17, 20252,815.002,875.002,745.002,780.002,780.00-1.24%355,792
Oct 16, 20252,835.003,020.002,790.002,815.002,815.00-0.35%1,051,970
Oct 15, 20252,765.002,830.002,765.002,825.002,825.002.36%324,348
Oct 14, 20252,745.002,830.002,720.002,760.002,760.000.36%425,544
Oct 13, 20252,625.002,800.002,600.002,750.002,750.002.04%462,355
Oct 10, 20252,720.002,725.002,615.002,695.002,695.00-0.92%354,321
Oct 2, 20252,660.002,755.002,660.002,720.002,720.001.68%292,902