Orient Precision Industries Inc (065500)

065500
🏛️ Südkorea →
2,705.00
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 2,685.00 2,770.00 2,660.00 2,745.00 0.2M
2021-12-29 2,625.00 2,710.00 2,610.00 2,670.00 0.2M
2021-12-28 2,690.00 2,710.00 2,610.00 2,615.00 0.1M
2021-12-27 2,740.00 2,740.00 2,630.00 2,675.00 0.1M
2021-12-24 2,700.00 2,760.00 2,660.00 2,720.00 0.2M
2021-12-23 2,715.00 2,790.00 2,630.00 2,700.00 0.0M
2021-12-22 2,545.00 2,995.00 2,540.00 2,715.00 1.5M
2021-12-21 2,610.00 2,730.00 2,455.00 2,515.00 0.4M
2021-12-20 2,725.00 2,730.00 2,510.00 2,620.00 0.2M
2021-12-17 2,790.00 2,790.00 2,710.00 2,750.00 0.1M
2021-12-16 2,855.00 2,885.00 2,725.00 2,790.00 0.2M
2021-12-15 2,860.00 2,955.00 2,835.00 2,855.00 0.2M
2021-12-14 2,905.00 2,930.00 2,845.00 2,865.00 0.1M
2021-12-13 2,950.00 3,165.00 2,840.00 2,905.00 0.7M
2021-12-10 3,035.00 3,035.00 2,950.00 2,960.00 0.2M
2021-12-09 3,065.00 3,120.00 2,950.00 3,010.00 0.2M
2021-12-08 3,250.00 3,285.00 3,055.00 3,070.00 0.5M
2021-12-07 2,950.00 3,475.00 2,950.00 3,250.00 1.5M
2021-12-06 2,760.00 3,485.00 2,760.00 2,900.00 2.9M
2021-11-17 2,823.34 2,832.39 2,750.95 2,760.00 0.5M
2021-11-16 2,922.89 2,922.89 2,818.82 2,832.39 0.4M
2021-11-15 2,959.08 3,026.95 2,900.26 2,927.41 0.2M
2021-11-12 2,981.70 3,248.66 2,904.79 2,959.08 0.9M
2021-11-11 2,977.18 2,977.18 2,868.59 2,900.26 0.2M
2021-11-10 3,040.52 3,058.62 2,922.89 2,931.93 0.2M
2021-11-09 3,085.77 3,121.97 2,968.13 2,990.75 0.2M
2021-11-08 3,094.82 3,216.98 3,076.72 3,085.77 0.4M
2021-11-05 3,008.85 3,117.44 2,950.03 3,090.29 0.4M
2021-11-04 3,054.10 3,085.77 2,963.61 3,008.85 0.3M
2021-11-03 3,171.74 3,384.39 2,945.51 3,054.10 1.0M
2021-11-02 3,244.13 3,248.66 3,144.59 3,171.74 0.6M
2021-11-01 3,216.98 3,452.26 3,036.00 3,253.18 1.5M
2021-10-31 723.00 723.00 723.00 723.00 0.0M
2021-10-29 3,325.57 3,655.87 3,257.70 3,271.28 2.8M
2021-10-28 2,931.93 3,710.16 2,913.84 3,366.29 8.5M
2021-10-27 2,954.56 2,981.70 2,895.74 2,913.84 0.2M
2021-10-26 2,977.18 3,026.95 2,959.08 2,981.70 0.2M
2021-10-25 2,827.87 3,108.39 2,818.82 2,977.18 0.5M
2021-10-24 619.00 619.00 619.00 619.00 0.0M
2021-10-22 2,855.02 2,886.69 2,800.72 2,800.72 0.2M
2021-10-21 2,981.70 2,981.70 2,859.54 2,864.07 0.2M
2021-10-20 2,981.70 2,990.75 2,927.41 2,927.41 0.2M
2021-10-19 3,040.52 3,067.67 2,963.61 2,977.18 0.2M
2021-10-18 3,085.77 3,085.77 2,950.03 3,036.00 0.2M
2021-10-15 3,085.77 3,167.21 3,036.00 3,054.10 0.2M
2021-10-14 3,149.11 3,194.36 3,022.43 3,081.25 0.2M
2021-10-13 2,972.66 3,140.07 2,972.66 3,081.25 0.3M
2021-10-12 3,126.49 3,235.08 2,963.61 2,972.66 0.4M
2021-10-11 682.00 682.00 682.00 682.00 0.0M
2021-10-08 3,031.48 3,140.07 2,895.74 3,085.77 0.4M
2021-10-07 2,913.84 3,013.38 2,873.11 2,986.23 0.2M
2021-10-06 2,972.66 3,121.97 2,814.29 2,850.49 0.3M
2021-10-05 3,117.44 3,121.97 2,918.36 2,990.75 0.3M
2021-10-04 689.00 689.00 689.00 689.00 0.0M
2021-10-01 3,203.41 3,248.66 3,081.25 3,117.44 0.3M
2021-09-30 3,216.98 3,284.85 3,176.26 3,226.03 0.2M
2021-09-29 3,176.26 3,416.07 3,117.44 3,266.75 0.3M
2021-09-28 3,574.43 3,588.00 3,230.56 3,298.43 0.8M
2021-09-27 3,176.26 3,750.89 3,108.39 3,588.00 3.0M
2021-09-26 671.00 671.00 671.00 671.00 0.0M
2021-09-24 3,063.15 3,121.97 2,986.23 3,036.00 0.5M
2021-09-23 3,131.02 3,167.21 3,058.62 3,058.62 0.3M
2021-09-22 706.00 706.00 706.00 706.00 0.0M
2021-09-17 3,198.89 3,226.03 3,076.72 3,194.36 0.4M
2021-09-16 3,275.80 3,275.80 3,189.84 3,198.89 0.3M
2021-09-15 3,284.85 3,370.82 3,230.56 3,275.80 0.3M
2021-09-14 3,497.51 3,497.51 3,226.03 3,284.85 0.6M
2021-09-13 3,660.39 3,664.92 3,483.93 3,497.51 0.4M
2021-09-12 807.00 807.00 807.00 807.00 0.0M
2021-09-10 3,664.92 3,664.92 3,488.46 3,651.34 0.5M
2021-09-09 3,646.82 3,692.07 3,597.05 3,619.67 0.5M
2021-09-08 3,642.29 3,750.89 3,633.25 3,669.44 0.5M
2021-09-07 3,913.77 3,913.77 3,588.00 3,642.29 1.7M
2021-09-06 3,710.16 4,357.18 3,710.16 3,936.39 3.7M
2021-09-03 4,492.92 4,569.84 4,492.92 4,569.84 0.3M
2021-09-02 4,456.72 4,524.59 4,429.57 4,452.20 0.1M
2021-09-01 4,434.10 4,501.97 4,370.75 4,456.72 0.2M
2021-08-31 4,511.02 4,547.21 4,388.85 4,402.43 0.2M
2021-08-30 4,637.70 4,682.95 4,501.97 4,511.02 0.3M
2021-08-29 1,020.00 1,020.00 1,020.00 1,020.00 0.0M
2021-08-27 4,547.21 4,637.70 4,461.25 4,615.08 0.3M
2021-08-26 4,547.21 4,569.84 4,470.29 4,506.49 0.2M
2021-08-25 4,682.95 4,705.57 4,443.15 4,547.21 0.5M
2021-08-24 4,388.85 4,515.54 4,316.46 4,456.72 0.5M
2021-08-23 4,293.84 4,520.07 4,158.10 4,302.89 0.9M
2021-08-20 4,253.11 4,302.89 4,076.66 4,158.10 0.4M
2021-08-19 4,257.64 4,492.92 4,140.00 4,284.79 1.7M
2021-08-18 3,642.29 4,569.84 3,619.67 4,221.44 4.0M
2021-08-17 3,877.57 3,927.34 3,619.67 3,642.29 0.3M
2021-08-13 4,022.36 4,022.36 3,755.41 3,859.48 0.2M
2021-08-12 4,040.46 4,058.56 3,959.02 3,995.21 0.2M
2021-08-11 4,026.89 4,081.18 3,990.69 4,054.03 0.1M
2021-08-10 4,135.48 4,135.48 4,022.36 4,026.89 0.1M
2021-08-09 4,094.75 4,149.05 4,054.03 4,135.48 0.1M
2021-08-06 4,185.25 4,194.29 4,072.13 4,135.48 0.1M
2021-08-05 4,072.13 4,221.44 4,072.13 4,171.67 0.1M
2021-08-04 4,035.93 4,121.90 4,008.79 4,108.33 0.1M
2021-08-03 4,117.38 4,162.62 4,008.79 4,049.51 0.2M
2021-08-02 4,171.67 4,180.72 4,117.38 4,130.95 0.1M
2021-07-30 4,212.39 4,244.07 4,140.00 4,171.67 0.1M
2021-07-29 4,194.29 4,275.74 4,185.25 4,212.39 0.1M
2021-07-28 4,207.87 4,357.18 4,176.20 4,189.77 0.2M
2021-07-27 4,067.61 4,298.36 3,995.21 4,207.87 0.3M
2021-07-26 4,244.07 4,262.16 4,090.23 4,094.75 0.2M
2021-07-23 4,248.59 4,289.31 4,230.49 4,230.49 0.1M
2021-07-22 4,298.36 4,298.36 4,225.97 4,253.11 0.1M
2021-07-21 4,216.92 4,343.61 4,207.87 4,221.44 0.2M
2021-07-20 4,257.64 4,284.79 4,189.77 4,207.87 0.3M
2021-07-19 4,447.67 4,461.25 4,271.21 4,284.79 0.4M
2021-07-18 985.00 985.00 985.00 985.00 0.0M
2021-07-16 4,501.97 4,511.02 4,447.67 4,456.72 0.2M
2021-07-15 4,547.21 4,547.21 4,483.87 4,497.44 0.3M
2021-07-14 4,515.54 4,547.21 4,511.02 4,524.59 0.2M
2021-07-13 4,520.07 4,569.84 4,483.87 4,515.54 0.4M
2021-07-12 4,660.33 4,682.95 4,492.92 4,547.21 0.3M
2021-07-09 4,569.84 4,705.57 4,456.72 4,637.70 0.6M
2021-07-08 4,547.21 4,569.84 4,456.72 4,569.84 0.4M
2021-07-07 4,592.46 4,615.08 4,515.54 4,547.21 0.4M
2021-07-06 4,682.95 4,728.20 4,569.84 4,637.70 0.4M
2021-07-05 4,841.31 4,841.31 4,660.33 4,705.57 0.5M
2021-07-04 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2021-07-02 4,773.44 5,044.92 4,705.57 4,886.56 1.0M
2021-07-01 4,886.56 4,886.56 4,705.57 4,773.44 0.5M
2021-06-30 4,841.31 4,886.56 4,705.57 4,863.93 0.4M
2021-06-29 4,977.05 4,999.67 4,818.69 4,863.93 0.6M
2021-06-28 4,954.43 5,067.54 4,841.31 4,954.43 0.7M
2021-06-25 4,931.80 4,977.05 4,637.70 4,863.93 0.6M
2021-06-24 4,705.57 4,909.18 4,569.84 4,863.93 0.4M
2021-06-23 4,886.56 4,909.18 4,682.95 4,705.57 0.7M
2021-06-22 4,977.05 4,999.67 4,750.82 4,909.18 1.2M
2021-06-21 4,999.67 5,248.52 4,954.43 5,180.66 1.3M
2021-06-20 1,100.00 1,100.00 1,100.00 1,100.00 0.0M
2021-06-18 5,022.29 5,044.92 4,931.80 4,977.05 0.3M
2021-06-17 4,954.43 5,112.79 4,954.43 5,022.29 0.5M
2021-06-16 5,022.29 5,044.92 4,931.80 4,977.05 0.3M
2021-06-15 4,999.67 5,180.66 4,954.43 4,999.67 0.7M
2021-06-14 4,931.80 5,022.29 4,886.56 4,977.05 0.4M
2021-06-13 1,110.00 1,110.00 1,110.00 1,110.00 0.0M
2021-06-11 5,135.41 5,135.41 4,954.43 5,022.29 0.5M
2021-06-10 5,044.92 5,271.15 4,886.56 5,112.79 1.3M
2021-06-09 5,044.92 5,180.66 4,977.05 5,044.92 0.7M
2021-06-08 5,022.29 5,044.92 4,886.56 4,977.05 0.4M
2021-06-07 5,112.79 5,112.79 4,977.05 5,044.92 0.5M
2021-06-06 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2021-06-04 5,248.52 5,293.77 5,112.79 5,158.03 0.7M
2021-06-03 5,135.41 5,180.66 5,022.29 5,135.41 0.6M
2021-06-02 5,248.52 5,271.15 5,022.29 5,090.16 0.8M
2021-06-01 5,090.16 5,293.77 5,022.29 5,225.90 1.5M
2021-05-31 4,931.80 5,090.16 4,886.56 5,044.92 0.6M
2021-05-30 1,095.00 1,095.00 1,095.00 1,095.00 0.0M
2021-05-28 4,954.43 5,067.54 4,931.80 4,954.43 0.4M
2021-05-27 4,977.05 5,112.79 4,863.93 5,022.29 0.7M
2021-05-26 5,022.29 5,022.29 4,886.56 4,999.67 0.5M
2021-05-25 4,796.07 5,248.52 4,750.82 4,954.43 1.9M
2021-05-24 5,022.29 5,044.92 4,796.07 4,863.93 0.6M
2021-05-23 1,125.00 1,125.00 1,125.00 1,125.00 0.0M
2021-05-21 5,022.29 5,361.64 4,931.80 5,090.16 2.2M
2021-05-20 4,977.05 5,090.16 4,886.56 4,977.05 1.0M
2021-05-19 1,090.00 1,090.00 1,090.00 1,090.00 0.0M
2021-05-18 5,090.16 5,158.03 4,796.07 4,931.80 1.5M
2021-05-17 5,316.39 5,497.38 4,999.67 5,044.92 8.0M
2021-05-16 1,050.00 1,050.00 1,050.00 1,050.00 0.0M
2021-05-14 4,483.87 5,565.25 4,483.87 4,750.82 12.8M
2021-05-13 4,524.59 4,547.21 4,366.23 4,393.38 0.3M
2021-05-12 4,470.29 4,569.84 4,370.75 4,524.59 0.6M
2021-05-11 4,411.48 4,488.39 4,343.61 4,393.38 0.4M
2021-05-10 4,452.20 4,479.34 4,352.66 4,411.48 0.4M
2021-05-09 984.00 984.00 984.00 984.00 0.0M
2021-05-07 4,388.85 4,511.02 4,325.51 4,452.20 0.5M
2021-05-06 4,524.59 4,592.46 4,298.36 4,388.85 0.8M
2021-05-04 4,615.08 4,682.95 4,520.07 4,615.08 0.4M
2021-05-03 4,524.59 4,931.80 4,511.02 4,592.46 1.4M
2021-05-02 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2021-04-30 4,682.95 4,705.57 4,479.34 4,547.21 0.5M
2021-04-29 4,569.84 4,796.07 4,569.84 4,615.08 0.6M
2021-04-28 4,682.95 4,682.95 4,569.84 4,592.46 0.5M
2021-04-27 4,682.95 4,796.07 4,547.21 4,682.95 0.8M
2021-04-26 4,750.82 4,750.82 4,569.84 4,682.95 0.5M
2021-04-25 1,040.00 1,040.00 1,040.00 1,040.00 0.0M
2021-04-23 4,841.31 4,841.31 4,569.84 4,705.57 0.7M
2021-04-22 4,931.80 4,931.80 4,750.82 4,796.07 0.8M
2021-04-21 4,818.69 5,180.66 4,750.82 4,931.80 1.3M
2021-04-20 4,750.82 4,818.69 4,592.46 4,818.69 0.7M
2021-04-19 5,044.92 5,044.92 4,750.82 4,841.31 1.0M
2021-04-18 1,140.00 1,140.00 1,140.00 1,140.00 0.0M
2021-04-16 5,339.02 5,361.64 5,090.16 5,158.03 0.8M
2021-04-15 5,158.03 5,497.38 5,158.03 5,293.77 1.0M
2021-04-14 5,248.52 5,520.00 5,044.92 5,248.52 1.0M
2021-04-13 5,316.39 5,384.26 5,203.28 5,248.52 1.4M
2021-04-12 5,610.49 5,633.11 5,384.26 5,565.25 1.0M
2021-04-11 1,250.00 1,250.00 1,250.00 1,250.00 0.0M
2021-04-09 5,949.84 6,085.57 5,542.62 5,655.74 2.6M
2021-04-08 5,339.02 5,927.21 4,909.18 5,768.85 8.9M
2021-04-07 4,660.33 5,474.75 4,637.70 5,203.28 4.9M
2021-04-06 4,818.69 4,863.93 4,524.59 4,615.08 1.0M
2021-04-05 5,090.16 5,158.03 4,728.20 4,796.07 1.2M
2021-04-02 5,067.54 5,180.66 4,954.43 5,112.79 1.6M
2021-04-01 5,339.02 5,384.26 4,818.69 5,203.28 2.5M
2021-03-31 4,682.95 5,633.11 4,547.21 5,248.52 9.1M
2021-03-30 4,524.59 4,615.08 4,307.41 4,524.59 7.3M
2021-03-29 3,443.21 3,981.64 3,438.69 3,741.84 8.0M
2021-03-28 730.00 730.00 730.00 730.00 0.0M
2021-03-26 3,506.56 3,927.34 2,864.07 3,302.95 9.3M
2021-03-25 3,719.21 3,841.38 3,529.18 3,551.80 2.2M
2021-03-24 3,778.03 4,434.10 3,529.18 3,719.21 7.4M
2021-03-23 4,796.07 5,044.92 3,741.84 4,112.85 6.7M
2021-03-22 6,017.70 6,176.07 4,479.34 5,090.16 8.4M
2021-03-21 1,385.00 1,385.00 1,385.00 1,385.00 0.0M
2021-03-19 6,221.31 6,538.03 6,130.82 6,266.56 0.7M
2021-03-18 6,040.33 6,538.03 6,040.33 6,243.93 1.0M
2021-03-17 6,108.20 6,289.18 5,972.46 6,108.20 0.4M
2021-03-16 5,927.21 6,176.07 5,904.59 6,085.57 0.8M
2021-03-15 6,447.54 6,583.28 6,289.18 6,289.18 0.8M
2021-03-14 1,460.00 1,460.00 1,460.00 1,460.00 0.0M
2021-03-12 6,560.66 6,832.13 6,424.92 6,605.90 1.3M
2021-03-11 6,447.54 6,583.28 6,311.80 6,560.66 0.8M
2021-03-10 6,538.03 6,741.64 6,402.29 6,470.16 1.1M
2021-03-09 6,130.82 7,284.59 6,108.20 6,605.90 6.8M
2021-03-08 6,492.79 6,696.39 6,153.44 6,221.31 1.1M
2021-03-07 1,435.00 1,435.00 1,435.00 1,435.00 0.0M
2021-03-05 6,673.77 6,990.49 6,357.05 6,492.79 1.8M
2021-03-04 6,108.20 7,261.97 5,927.21 6,877.38 7.9M
2021-03-03 6,108.20 6,357.05 6,017.70 6,243.93 0.8M
2021-03-02 6,017.70 6,583.28 5,995.08 6,198.69 1.9M
2021-03-01 1,315.00 1,315.00 1,315.00 1,315.00 0.0M
2021-02-26 6,085.57 6,289.18 5,791.48 5,949.84 2.1M
2021-02-25 5,474.75 6,877.38 5,406.89 6,424.92 7.2M
2021-02-24 5,746.23 5,814.10 5,293.77 5,361.64 0.8M
2021-02-23 5,746.23 6,221.31 5,587.87 5,700.98 1.1M
2021-02-22 6,108.20 6,130.82 5,723.61 5,723.61 0.8M
2021-02-19 6,017.70 6,583.28 6,017.70 6,153.44 1.1M
2021-02-18 6,243.93 6,289.18 6,062.95 6,085.57 0.6M
2021-02-17 6,311.80 6,492.79 6,017.70 6,357.05 0.9M
2021-02-16 6,583.28 6,628.52 6,334.43 6,357.05 0.8M
2021-02-15 6,900.00 6,900.00 6,560.66 6,673.77 0.8M
2021-02-14 1,530.00 1,530.00 1,530.00 1,530.00 0.0M
2021-02-10 6,651.15 7,171.48 6,266.56 6,922.62 1.9M
2021-02-09 7,035.74 7,035.74 6,696.39 6,719.02 1.1M
2021-02-08 7,329.84 7,420.33 7,103.61 7,103.61 1.0M
2021-02-07 1,620.00 1,620.00 1,620.00 1,620.00 0.0M
2021-02-05 7,284.59 7,578.69 6,990.49 7,329.84 1.8M
2021-02-04 7,058.36 7,397.70 6,832.13 7,080.98 1.2M
2021-02-03 7,352.46 7,669.18 7,080.98 7,103.61 1.7M
2021-02-02 6,628.52 7,669.18 6,470.16 7,284.59 4.2M
2021-02-01 6,741.64 7,103.61 6,560.66 6,651.15 1.4M
2021-01-31 1,430.00 1,430.00 1,430.00 1,430.00 0.0M
2021-01-29 6,922.62 7,080.98 6,243.93 6,470.16 1.6M
2021-01-28 7,103.61 7,284.59 6,900.00 6,900.00 1.0M
2021-01-27 7,488.20 7,556.07 7,035.74 7,329.84 1.5M
2021-01-26 7,284.59 7,872.79 7,216.72 7,352.46 3.2M
2021-01-25 7,442.95 7,601.31 7,080.98 7,284.59 1.5M
2021-01-24 1,685.00 1,685.00 1,685.00 1,685.00 0.0M
2021-01-22 7,578.69 8,325.25 7,307.21 7,623.93 7.2M
2021-01-21 7,714.43 7,782.29 7,171.48 7,510.82 3.4M
2021-01-20 6,877.38 8,031.15 6,854.75 7,420.33 7.4M
2021-01-19 7,827.54 7,940.66 6,786.89 7,194.10 7.1M
2021-01-18 6,809.51 8,483.61 6,741.64 7,488.20 35.8M
2021-01-17 1,510.00 1,510.00 1,510.00 1,510.00 0.0M
2021-01-15 5,248.52 6,832.13 5,135.41 6,832.13 11.1M
2021-01-14 5,271.15 5,406.89 5,044.92 5,271.15 2.2M
2021-01-13 5,203.28 5,565.25 5,044.92 5,067.54 4.6M
2021-01-12 4,569.84 5,565.25 4,515.54 5,271.15 11.9M
2021-01-11 5,067.54 5,067.54 4,592.46 4,660.33 2.7M
2021-01-10 1,135.00 1,135.00 1,135.00 1,135.00 0.0M
2021-01-08 5,225.90 5,361.64 4,931.80 5,135.41 3.3M
2021-01-07 5,225.90 5,904.59 4,705.57 5,293.77 25.5M
2021-01-06 3,854.95 4,931.80 3,791.61 4,931.80 17.6M
2021-01-05 3,764.46 3,827.80 3,719.21 3,800.66 0.7M
2021-01-04 3,868.52 3,922.82 3,741.84 3,764.46 1.4M