Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Orient Precision Industries Inc (065500.KQ)

Compare
12,270.00
-1,060.00
(-7.95%)
At close: 3:30:15 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513,450.0013,730.0012,260.0012,270.0012,270.004,459,290
Apr 16, 202513,780.0014,100.0013,200.0013,330.0013,330.002,501,850
Apr 15, 202513,150.0014,790.0012,910.0013,990.0013,990.008,073,881
Apr 14, 202512,730.0013,590.0012,130.0013,170.0013,170.005,360,604
Apr 11, 202514,300.0014,500.0012,880.0013,010.0013,010.005,543,457
Apr 10, 202514,610.0015,180.0014,200.0014,200.0014,200.004,965,118
Apr 9, 202514,480.0015,790.0014,000.0014,540.0014,540.0011,759,460
Apr 8, 202514,680.0014,830.0013,800.0014,480.0014,480.006,903,218
Apr 7, 202513,180.0014,750.0013,150.0014,370.0014,370.0017,777,910
Apr 4, 202516,780.0019,220.0012,230.0013,170.0013,170.0055,461,670
Apr 3, 202516,470.0018,730.0015,080.0015,540.0015,540.0041,123,130
Apr 2, 202514,250.0016,870.0013,560.0015,890.0015,890.0050,208,520
Apr 1, 202510,060.0013,070.009,690.0013,070.0013,070.0016,404,870
Mar 31, 20259,630.0010,520.009,230.0010,060.0010,060.0016,414,690
Mar 28, 202510,800.0011,220.009,770.009,970.009,970.0013,267,940
Mar 27, 202511,470.0011,880.0010,720.0011,100.0011,100.0025,835,480
Mar 26, 20257,100.009,190.006,960.009,190.009,190.0042,940,170
Mar 25, 20257,700.007,900.006,870.007,070.007,070.007,965,392
Mar 24, 20257,900.008,540.007,220.008,010.008,010.0013,461,900
Mar 21, 20257,950.008,600.007,600.008,000.008,000.0010,253,850
Mar 20, 20258,800.009,100.008,040.008,640.008,640.0010,753,730
Mar 19, 202510,560.0010,800.009,160.009,180.009,180.0015,145,720
Mar 18, 20259,760.0010,630.009,420.0010,450.0010,450.0015,099,850
Mar 17, 20257,890.009,940.007,850.009,640.009,640.0023,313,300
Mar 14, 20257,670.008,090.007,490.008,020.008,020.006,004,922
Mar 13, 20257,230.007,790.007,040.007,630.007,630.005,547,737
Mar 12, 20257,840.007,850.007,060.007,340.007,340.004,944,950
Mar 11, 20257,730.008,080.007,340.007,750.007,750.004,801,002
Mar 10, 20257,200.007,910.007,000.007,810.007,810.006,744,483
Mar 7, 20257,560.008,340.006,300.007,490.007,490.0018,652,150
Mar 6, 20256,950.008,170.006,900.007,700.007,700.0010,144,520
Mar 5, 20256,890.007,020.006,750.006,950.006,950.002,990,901
Mar 4, 20256,840.006,990.006,550.006,900.006,900.003,410,234
Feb 28, 20256,230.006,940.006,230.006,620.006,620.005,101,936
Feb 27, 20256,270.006,570.006,220.006,380.006,380.003,104,141
Feb 26, 20256,740.007,020.006,480.006,500.006,500.004,728,866
Feb 25, 20256,710.006,870.006,390.006,530.006,530.004,800,064
Feb 24, 20256,050.007,360.006,000.006,900.006,900.0020,761,370
Feb 21, 20256,070.006,250.005,840.005,920.005,920.004,916,358
Feb 20, 20256,150.006,600.005,860.006,200.006,200.009,579,007
Feb 19, 20255,930.006,300.005,830.006,160.006,160.007,448,662
Feb 18, 20255,480.006,150.005,410.005,950.005,950.009,190,114
Feb 17, 20255,940.006,030.005,460.005,460.005,460.005,893,144
Feb 14, 20255,340.006,210.005,230.005,980.005,980.0018,966,300
Feb 13, 20254,440.005,720.004,415.005,390.005,390.0024,180,500
Feb 12, 20254,660.004,745.004,425.004,510.004,510.003,189,350
Feb 11, 20254,415.005,080.004,315.004,770.004,770.007,915,647
Feb 10, 20254,400.004,550.004,230.004,365.004,365.001,873,357
Feb 7, 20254,495.004,500.004,350.004,380.004,380.001,118,900
Feb 6, 20254,575.004,675.004,490.004,515.004,515.001,841,482
Feb 5, 20254,600.004,695.004,455.004,535.004,535.001,784,002
Feb 4, 20254,605.004,740.004,505.004,640.004,640.002,394,273
Feb 3, 20254,860.005,330.004,505.004,600.004,600.008,870,599
Jan 31, 20255,270.005,420.004,915.005,060.005,060.006,810,474
Jan 24, 20254,540.005,430.004,305.005,150.005,150.0032,505,140
Jan 23, 20254,325.004,555.004,180.004,180.004,180.003,561,522
Jan 22, 20254,365.004,610.004,315.004,395.004,395.002,519,208
Jan 21, 20254,570.004,600.004,220.004,425.004,425.004,531,618
Jan 20, 20254,940.005,160.004,435.004,570.004,570.004,347,400
Jan 17, 20255,210.005,240.004,830.004,920.004,920.003,066,659
Jan 16, 20255,430.005,840.004,905.005,180.005,180.005,998,935
Jan 15, 20256,770.006,980.005,390.005,520.005,520.0012,128,070
Jan 14, 20256,480.006,600.006,110.006,430.006,430.003,677,603
Jan 13, 20256,300.006,660.006,230.006,600.006,600.003,782,981
Jan 10, 20256,020.006,530.006,000.006,430.006,430.006,715,417
Jan 9, 20255,960.006,080.005,800.006,050.006,050.001,764,010
Jan 8, 20256,250.006,300.005,900.006,020.006,020.002,460,296
Jan 7, 20255,910.006,200.005,820.006,080.006,080.003,419,165
Jan 6, 20256,200.006,540.005,940.006,020.006,020.004,352,849
Jan 3, 20256,750.007,090.006,250.006,540.006,540.0010,947,630
Jan 2, 20257,240.007,300.006,780.007,020.007,020.0014,180,290
Dec 30, 20245,950.006,900.005,820.006,630.006,630.0031,159,420
Dec 27, 20246,030.006,120.005,430.005,820.005,820.0010,441,940
Dec 26, 20245,560.006,450.005,550.005,780.005,780.0013,161,330
Dec 24, 20245,370.006,390.005,200.005,670.005,670.0016,806,550
Dec 23, 20245,850.005,980.005,270.005,530.005,530.0017,312,970
Dec 20, 20245,350.006,470.004,960.006,100.006,100.0042,410,410
Dec 19, 20245,570.005,710.004,810.004,980.004,980.0020,593,140
Dec 18, 20245,620.006,320.005,370.005,860.005,860.0024,319,430
Dec 17, 20245,670.007,560.005,110.005,850.005,850.0069,515,030
Dec 13, 20246,260.007,070.006,020.006,700.006,700.0029,312,990
Dec 12, 20244,750.005,440.004,745.005,440.005,440.0022,307,100
Dec 10, 20244,185.004,185.003,995.004,185.004,185.004,109,071
Dec 9, 20242,710.003,220.002,700.003,220.003,220.005,092,867
Dec 6, 20242,270.002,480.002,150.002,480.002,480.0016,048,850
Dec 5, 20241,911.001,911.001,911.001,911.001,911.001,938,629
Dec 4, 20241,470.001,470.001,470.001,470.001,470.00564,954
Dec 3, 20241,122.001,133.001,107.001,131.001,131.0089,020
Dec 2, 20241,100.001,150.001,100.001,121.001,121.00131,859
Nov 29, 20241,113.001,135.001,100.001,101.001,101.00183,615
Nov 28, 20241,121.001,129.001,103.001,125.001,125.00213,753
Nov 27, 20241,190.001,190.001,111.001,112.001,112.00350,465
Nov 26, 20241,261.001,265.001,157.001,177.001,177.001,147,993
Nov 25, 20241,038.001,346.001,028.001,344.001,344.003,347,099
Nov 22, 20241,020.001,058.001,013.001,036.001,036.00119,986
Nov 21, 20241,045.001,045.00998.001,019.001,019.00174,916
Nov 20, 20241,031.001,073.001,017.001,025.001,025.00165,825
Nov 19, 20241,063.001,085.001,041.001,041.001,041.00166,501
Nov 18, 20241,100.001,101.001,032.001,064.001,064.00306,169
Nov 15, 20241,281.001,356.001,032.001,100.001,100.00673,506
Nov 14, 20241,295.001,364.001,228.001,263.001,263.00384,008
Nov 13, 20241,330.001,332.001,252.001,279.001,279.0099,026
Nov 12, 20241,307.001,322.001,301.001,316.001,316.00164,083
Nov 11, 20241,286.001,337.001,285.001,307.001,307.00118,050
Nov 8, 20241,290.001,335.001,277.001,293.001,293.0054,395
Nov 7, 20241,305.001,305.001,279.001,284.001,284.0079,230
Nov 6, 20241,315.001,323.001,285.001,294.001,294.0074,562
Nov 5, 20241,293.001,315.001,292.001,306.001,306.0058,226
Nov 4, 20241,269.001,313.001,266.001,297.001,297.00121,516
Nov 1, 20241,293.001,329.001,255.001,269.001,269.00149,102
Oct 31, 20241,208.001,268.001,199.001,268.001,268.00232,534
Oct 29, 20241,216.001,220.001,201.001,205.001,205.0032,727
Oct 28, 20241,225.001,225.001,163.001,216.001,216.0050,398
Oct 25, 20241,180.001,197.001,159.001,166.001,166.0049,218
Oct 24, 20241,229.001,229.001,170.001,179.001,179.0080,285
Oct 23, 20241,206.001,212.001,191.001,198.001,198.0052,872
Oct 22, 20241,217.001,217.001,196.001,206.001,206.0039,450
Oct 21, 20241,244.001,246.001,189.001,203.001,203.0060,279
Oct 18, 20241,218.001,220.001,198.001,198.001,198.0036,178
Oct 17, 20241,201.001,240.001,201.001,217.001,217.0040,876
Oct 16, 20241,269.001,269.001,235.001,244.001,244.0037,738
Oct 15, 20241,201.001,260.001,201.001,260.001,260.0043,846
Oct 14, 20241,221.001,221.001,200.001,206.001,206.0043,063
Oct 11, 20241,272.001,272.001,211.001,215.001,215.0065,065
Oct 10, 20241,238.001,255.001,233.001,234.001,234.0045,880
Oct 8, 20241,262.001,272.001,235.001,235.001,235.0058,285
Oct 7, 20241,257.001,270.001,253.001,257.001,257.0075,862
Oct 4, 20241,264.001,289.001,261.001,270.001,270.0039,256
Oct 2, 20241,261.001,309.001,245.001,264.001,264.00125,119
Sep 30, 20241,272.001,287.001,263.001,272.001,272.0041,040
Sep 27, 20241,281.001,289.001,272.001,272.001,272.0033,805
Sep 26, 20241,265.001,292.001,252.001,281.001,281.0057,346
Sep 25, 20241,241.001,285.001,235.001,277.001,277.0053,978
Sep 24, 20241,230.001,271.001,230.001,241.001,241.0040,955
Sep 23, 20241,279.001,287.001,229.001,229.001,229.00104,540
Sep 20, 20241,276.001,295.001,270.001,283.001,283.00116,413
Sep 19, 20241,252.001,296.001,245.001,289.001,289.0086,170
Sep 13, 20241,226.001,282.001,207.001,268.001,268.00109,483
Sep 12, 20241,178.001,234.001,163.001,209.001,209.0065,393
Sep 11, 20241,160.001,182.001,149.001,178.001,178.0052,734
Sep 10, 20241,146.001,168.001,138.001,160.001,160.0028,509
Sep 9, 20241,131.001,151.001,104.001,146.001,146.0039,417
Sep 6, 20241,121.001,142.001,103.001,131.001,131.0049,988
Sep 5, 20241,110.001,137.001,102.001,120.001,120.0063,737
Sep 4, 20241,118.001,118.001,100.001,113.001,113.0096,285
Sep 3, 20241,111.001,142.001,109.001,128.001,128.00180,984
Sep 2, 20241,159.001,175.001,140.001,142.001,142.0048,726
Aug 30, 20241,137.001,200.001,136.001,173.001,173.0050,389
Aug 29, 20241,160.001,160.001,128.001,146.001,146.0069,009
Aug 28, 20241,182.001,184.001,147.001,160.001,160.0090,281
Aug 27, 20241,178.001,182.001,173.001,179.001,179.0048,996
Aug 26, 20241,185.001,227.001,176.001,182.001,182.00124,112
Aug 23, 20241,197.001,208.001,186.001,186.001,186.0054,237
Aug 22, 20241,260.001,260.001,196.001,197.001,197.00124,404
Aug 21, 20241,235.001,254.001,228.001,238.001,238.0043,022
Aug 20, 20241,245.001,275.001,243.001,251.001,251.0082,094
Aug 19, 20241,270.001,289.001,246.001,252.001,252.0077,021
Aug 16, 20241,276.001,292.001,260.001,277.001,277.0050,146
Aug 14, 20241,287.001,287.001,250.001,269.001,269.0033,524
Aug 13, 20241,245.001,265.001,243.001,250.001,250.0046,370
Aug 12, 20241,276.001,283.001,250.001,251.001,251.0064,234
Aug 9, 20241,257.001,294.001,257.001,268.001,268.0039,543
Aug 8, 20241,281.001,290.001,237.001,257.001,257.0044,366
Aug 7, 20241,224.001,308.001,224.001,283.001,283.00179,328
Aug 6, 20241,125.001,237.001,125.001,224.001,224.0086,203
Aug 5, 20241,270.001,270.001,099.001,174.001,174.00261,970
Aug 2, 20241,364.001,364.001,235.001,275.001,275.0072,309
Aug 1, 20241,324.001,334.001,311.001,331.001,331.0033,746
Jul 31, 20241,275.001,318.001,275.001,309.001,309.0048,307
Jul 30, 20241,271.001,288.001,230.001,285.001,285.0032,657
Jul 29, 20241,241.001,281.001,231.001,271.001,271.0064,557
Jul 26, 20241,247.001,273.001,247.001,262.001,262.0031,683
Jul 25, 20241,306.001,306.001,247.001,260.001,260.00113,541
Jul 24, 20241,276.001,291.001,268.001,277.001,277.0059,446
Jul 23, 20241,310.001,321.001,277.001,277.001,277.0092,295
Jul 22, 20241,297.001,338.001,297.001,310.001,310.0085,119
Jul 19, 20241,257.001,318.001,255.001,310.001,310.00121,257
Jul 18, 20241,282.001,295.001,260.001,270.001,270.0098,800
Jul 17, 20241,306.001,323.001,290.001,291.001,291.00168,971
Jul 16, 20241,369.001,379.001,312.001,312.001,312.00256,769
Jul 15, 20241,395.001,395.001,360.001,377.001,377.0092,488
Jul 12, 20241,379.001,383.001,365.001,375.001,375.0038,567
Jul 11, 20241,389.001,394.001,369.001,379.001,379.0057,894
Jul 10, 20241,348.001,399.001,338.001,389.001,389.00181,157
Jul 9, 20241,435.001,435.001,310.001,338.001,338.00611,541
Jul 8, 20241,470.001,499.001,390.001,390.001,390.00379,309
Jul 5, 20241,485.001,504.001,468.001,480.001,480.0047,369
Jul 4, 20241,506.001,506.001,483.001,496.001,496.00103,331
Jul 3, 20241,481.001,540.001,456.001,506.001,506.00161,497
Jul 2, 20241,500.001,508.001,463.001,499.001,499.0052,257
Jul 1, 20241,459.001,530.001,451.001,499.001,499.00100,473
Jun 28, 20241,450.001,480.001,449.001,478.001,478.0037,471
Jun 27, 20241,471.001,530.001,450.001,450.001,450.0092,754
Jun 26, 20241,458.001,480.001,422.001,462.001,462.0045,197
Jun 25, 20241,420.001,465.001,410.001,450.001,450.0071,708
Jun 24, 20241,472.001,505.001,420.001,433.001,433.00139,435
Jun 21, 20241,550.001,550.001,480.001,481.001,481.0096,346
Jun 20, 20241,484.001,541.001,475.001,531.001,531.0082,635
Jun 19, 20241,499.001,503.001,467.001,480.001,480.0069,548
Jun 18, 20241,460.001,535.001,435.001,499.001,499.00154,629
Jun 17, 20241,470.001,530.001,441.001,460.001,460.00141,336
Jun 14, 20241,551.001,568.001,473.001,480.001,480.00177,124
Jun 13, 20241,503.001,553.001,500.001,550.001,550.0096,257
Jun 12, 20241,530.001,558.001,500.001,510.001,510.00250,073
Jun 11, 20241,575.001,601.001,557.001,561.001,561.00121,474
Jun 10, 20241,580.001,615.001,531.001,577.001,577.00247,291
Jun 7, 20241,606.001,649.001,604.001,604.001,604.00123,488
Jun 5, 20241,693.001,694.001,630.001,630.001,630.00229,040
Jun 4, 20241,652.001,765.001,652.001,693.001,693.00469,195
Jun 3, 20241,600.001,694.001,584.001,674.001,674.00312,038
May 31, 20241,590.001,599.001,554.001,594.001,594.0086,921
May 30, 20241,568.001,605.001,515.001,591.001,591.00190,909
May 29, 20241,506.001,568.001,495.001,556.001,556.00168,943
May 28, 20241,512.001,549.001,495.001,516.001,516.00111,754
May 27, 20241,540.001,544.001,481.001,516.001,516.00205,003
May 24, 20241,573.001,630.001,545.001,545.001,545.00184,791
May 23, 20241,499.001,640.001,479.001,576.001,576.00861,730
May 22, 20241,409.001,515.001,395.001,509.001,509.00253,647
May 21, 20241,400.001,432.001,385.001,409.001,409.00119,857
May 20, 20241,411.001,423.001,384.001,400.001,400.00156,870
May 17, 20241,439.001,440.001,408.001,420.001,420.00125,296
May 16, 20241,427.001,447.001,412.001,440.001,440.0074,005
May 14, 20241,406.001,440.001,406.001,429.001,429.0091,142
May 13, 20241,438.001,438.001,400.001,403.001,403.0071,638
May 10, 20241,418.001,447.001,405.001,438.001,438.00108,489
May 9, 20241,455.001,456.001,400.001,422.001,422.00199,912
May 8, 20241,400.001,500.001,386.001,453.001,453.00377,094
May 7, 20241,369.001,404.001,352.001,396.001,396.00116,216
May 3, 20241,362.001,378.001,342.001,350.001,350.00114,563
May 2, 20241,377.001,386.001,356.001,362.001,362.0094,267
Apr 30, 20241,395.001,429.001,371.001,377.001,377.00181,637
Apr 29, 20241,380.001,410.001,380.001,402.001,402.0098,610
Apr 26, 20241,422.001,423.001,385.001,386.001,386.00115,928
Apr 25, 20241,434.001,435.001,392.001,412.001,412.00107,427
Apr 24, 20241,400.001,441.001,400.001,435.001,435.00137,121
Apr 23, 20241,418.001,450.001,400.001,415.001,415.00188,171
Apr 22, 20241,436.001,501.001,388.001,417.001,417.00590,881
Apr 19, 20241,444.001,455.001,371.001,384.001,384.00221,771
Apr 18, 20241,456.001,495.001,434.001,444.001,444.00145,750
Apr 17, 20241,477.001,511.001,426.001,463.001,463.00249,946