Skip to main content
Orient Precision Industries Inc (KOSDAQ:065500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,670.00
+40.00 (1.52%)
At close: Dec 5, 2025

KOSDAQ:065500 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,700.002,745.002,675.002,675.002,675.00-1.11%240,016
Sep 30, 20252,735.002,750.002,690.002,705.002,705.00-1.28%198,938
Sep 29, 20252,690.002,815.002,690.002,740.002,740.001.48%296,146
Sep 26, 20252,765.002,790.002,700.002,700.002,700.00-3.23%450,544
Sep 25, 20252,790.002,825.002,755.002,790.002,790.00-377,933
Sep 24, 20252,740.002,825.002,740.002,790.002,790.001.27%377,544
Sep 23, 20252,885.002,885.002,750.002,755.002,755.00-3.33%695,632
Sep 22, 20252,900.002,950.002,835.002,850.002,850.00-1.55%465,211
Sep 19, 20253,010.003,020.002,890.002,895.002,895.00-3.82%621,055
Sep 18, 20252,875.003,080.002,875.003,010.003,010.003.97%1,252,029
Sep 17, 20252,865.002,920.002,825.002,895.002,895.001.22%517,251
Sep 16, 20252,845.002,920.002,845.002,860.002,860.00-588,541
Sep 15, 20252,960.002,960.002,850.002,860.002,860.00-3.38%781,516
Sep 12, 20253,015.003,040.002,960.002,960.002,960.00-1.82%846,890
Sep 11, 20253,120.003,135.003,005.003,015.003,015.00-2.74%1,184,094
Sep 10, 20253,205.003,215.003,065.003,100.003,100.00-1.74%2,042,545
Sep 9, 20253,090.003,480.002,995.003,155.003,155.003.10%7,166,147
Sep 8, 20252,840.003,260.002,830.003,060.003,060.007.94%7,133,703
Sep 5, 20252,910.003,520.002,820.002,835.002,835.00-3.24%12,397,190
Sep 4, 20252,855.003,060.002,850.002,930.002,930.002.45%736,489
Sep 3, 20252,865.002,895.002,820.002,860.002,860.00-0.17%200,022
Sep 2, 20252,830.002,925.002,785.002,865.002,865.000.88%308,263
Sep 1, 20252,890.002,920.002,840.002,840.002,840.00-2.74%286,490
Aug 29, 20253,010.003,030.002,910.002,920.002,920.00-3.15%301,377
Aug 28, 20252,955.003,055.002,930.003,015.003,015.002.20%321,686
Aug 27, 20252,990.003,012.002,940.002,950.002,950.00-1.01%219,109
Aug 26, 20253,020.003,045.002,960.002,980.002,980.00-1.16%231,237
Aug 25, 20252,970.003,190.002,970.003,015.003,015.001.69%299,967
Aug 22, 20252,925.003,045.002,925.002,965.002,965.000.17%187,560
Aug 21, 20252,950.003,070.002,895.002,960.002,960.000.34%406,239
Aug 20, 20252,885.002,950.002,830.002,950.002,950.001.37%359,684
Aug 19, 20252,915.002,975.002,895.002,910.002,910.00-1.85%307,902
Aug 18, 20253,045.003,050.002,940.002,965.002,965.00-2.15%392,116
Aug 14, 20253,070.003,105.003,000.003,030.003,030.00-1.30%298,876
Aug 13, 20253,160.003,160.003,050.003,070.003,070.00-1.92%375,383
Aug 12, 20253,160.003,255.003,090.003,130.003,130.000.32%662,117
Aug 11, 20253,135.003,140.003,060.003,120.003,120.000.16%315,068
Aug 8, 20253,230.003,235.003,110.003,115.003,115.00-3.56%431,510
Aug 7, 20253,105.003,290.003,105.003,230.003,230.002.70%638,803
Aug 6, 20253,170.003,215.003,140.003,145.003,145.00-1.10%326,896
Aug 5, 20253,160.003,355.003,140.003,180.003,180.001.27%1,057,957
Aug 4, 20253,005.003,170.002,985.003,140.003,140.004.49%724,283
Aug 1, 20253,290.003,320.002,950.003,005.003,005.00-7.25%1,620,976
Jul 31, 20253,180.003,770.003,110.003,240.003,240.002.21%10,368,500
Jul 30, 20253,260.003,280.003,170.003,170.003,170.00-3.21%421,107
Jul 29, 20253,265.003,305.003,220.003,275.003,275.00-0.15%237,836
Jul 28, 20253,340.003,355.003,250.003,280.003,280.00-1.80%350,043
Jul 25, 20253,325.003,350.003,270.003,340.003,340.00-307,521
Jul 24, 20253,405.003,460.003,325.003,340.003,340.00-1.91%454,929
Jul 23, 20253,415.003,485.003,385.003,405.003,405.00-1.59%330,163
Jul 22, 20253,500.003,565.003,430.003,460.003,460.00-1.00%349,959
Jul 21, 20253,530.003,560.003,410.003,495.003,495.00-0.99%290,456
Jul 18, 20253,470.003,560.003,470.003,530.003,530.001.29%398,729
Jul 17, 20253,520.003,520.003,425.003,485.003,485.00-0.99%566,826
Jul 16, 20253,650.003,655.003,510.003,520.003,520.00-3.56%583,843
Jul 15, 20253,580.003,655.003,535.003,650.003,650.001.96%472,814
Jul 14, 20253,745.003,745.003,550.003,580.003,580.00-4.41%784,415
Jul 11, 20253,760.003,830.003,725.003,745.003,745.00-0.13%573,871