See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.36▲ 0.89%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-294,170.004,395.004,120.004,395.004,258.03805,752
2024-07-263,980.004,250.003,965.004,160.004,030.36967,621
2024-07-253,885.004,035.003,820.003,895.003,773.62295,486
2024-07-243,985.004,110.003,945.004,020.003,894.72262,107
2024-07-233,930.004,025.003,905.003,990.003,865.66193,922
2024-07-223,880.003,990.003,815.003,925.003,802.68255,667
2024-07-194,020.004,020.003,810.003,875.003,754.24322,253
2024-07-184,060.004,150.003,980.004,020.003,894.72234,359
2024-07-174,130.004,210.004,015.004,110.003,981.92550,198
2024-07-163,890.004,130.003,875.004,130.004,001.29548,842
2024-07-153,860.004,000.003,850.003,890.003,768.77167,478
2024-07-123,960.004,015.003,845.003,895.003,773.62245,391
2024-07-113,990.004,100.003,935.004,000.003,875.34253,786
2024-07-103,930.004,080.003,910.003,990.003,865.66261,547
2024-07-094,010.004,100.003,920.003,920.003,797.84219,444
2024-07-083,850.004,145.003,850.004,015.003,889.88848,579
2024-07-053,805.003,970.003,765.003,850.003,730.02404,684
2024-07-043,700.003,895.003,650.003,850.003,730.02249,278
2024-07-033,820.003,850.003,595.003,750.003,633.14461,931
2024-07-023,805.003,890.003,715.003,820.003,700.95312,616
2024-07-013,680.003,820.003,680.003,805.003,686.42186,692
2024-06-283,920.003,950.003,705.003,720.003,604.07293,302
2024-06-273,900.003,950.003,805.003,870.003,749.40282,789
2024-06-263,805.003,950.003,770.003,905.003,783.30352,658
2024-06-253,805.003,995.003,785.003,835.003,715.49764,009
2024-06-243,735.003,900.003,695.003,805.003,686.42374,034
2024-06-213,755.003,900.003,690.003,735.003,618.60755,208
2024-06-203,655.003,765.003,585.003,685.003,570.16323,466
2024-06-193,475.003,635.003,460.003,630.003,516.88337,567
2024-06-183,465.003,530.003,410.003,475.003,366.71149,315
2024-06-173,600.003,600.003,445.003,465.003,357.02166,951
2024-06-143,455.003,575.003,425.003,530.003,419.99153,076
2024-06-133,560.003,585.003,445.003,455.003,347.33202,596
2024-06-123,570.003,625.003,475.003,555.003,444.21247,054
2024-06-113,525.003,650.003,450.003,560.003,449.06409,941
2024-06-103,425.003,560.003,350.003,560.003,449.06557,465
2024-06-073,450.004,095.003,380.003,425.003,318.267,770,825
2024-06-053,500.003,500.003,380.003,460.003,352.17109,734
2024-06-043,520.003,575.003,420.003,450.003,342.48149,822
2024-06-033,375.003,625.003,335.003,535.003,424.84317,733
2024-05-313,355.003,450.003,325.003,375.003,269.82161,176
2024-05-303,415.003,470.003,355.003,355.003,250.45180,079
2024-05-293,560.003,560.003,430.003,440.003,332.80144,231
2024-05-283,600.003,610.003,490.003,540.003,429.68236,019
2024-05-273,665.003,685.003,560.003,600.003,487.81252,803
2024-05-243,435.003,685.003,390.003,650.003,536.25396,098
2024-05-233,510.003,510.003,310.003,450.003,342.48459,101
2024-05-223,600.003,615.003,460.003,485.003,376.39298,485
2024-05-213,625.003,660.003,550.003,590.003,478.12225,908
2024-05-203,740.003,760.003,615.003,630.003,516.88239,034
2024-05-173,830.003,885.003,730.003,740.003,623.45529,499
2024-05-163,655.004,015.003,580.003,890.003,768.773,294,101
2024-05-143,615.003,675.003,545.003,665.003,550.78421,117
2024-05-133,390.003,680.003,390.003,665.003,550.78753,913
2024-05-103,430.003,480.003,330.003,415.003,308.58179,823
2024-05-093,520.003,530.003,450.003,450.003,342.48137,638
2024-05-083,480.003,530.003,430.003,510.003,400.61288,069
2024-05-073,335.003,445.003,320.003,435.003,327.95125,136
2024-05-033,350.003,380.003,315.003,335.003,231.07107,312
2024-05-023,390.003,455.003,330.003,360.003,255.29107,584
← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.