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%WTI100.71▲ 1.25%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-303,400.003,500.003,360.003,370.003,264.98208,361
2024-04-293,395.003,540.003,370.003,450.003,342.48223,328
2024-04-263,455.003,535.003,395.003,430.003,323.11232,196
2024-04-253,500.003,565.003,445.003,455.003,347.33264,063
2024-04-243,450.003,540.003,360.003,525.003,415.15496,801
2024-04-233,410.003,490.003,370.003,390.003,284.35466,941
2024-04-223,260.003,420.003,260.003,365.003,260.13653,410
2024-04-193,220.003,385.003,160.003,260.003,158.41422,925
2024-04-183,030.003,230.002,975.003,220.003,119.65274,702
2024-04-172,950.003,030.002,910.002,975.002,882.29138,828
2024-04-163,095.003,095.002,905.002,905.002,814.47168,784
2024-04-153,100.003,105.002,980.003,060.002,964.64140,436
2024-04-123,100.003,160.003,010.003,110.003,013.08122,972
2024-04-113,080.003,150.003,000.003,040.002,945.26179,995
2024-04-093,120.003,240.003,070.003,130.003,032.46246,541
2024-04-083,260.003,260.003,120.003,120.003,022.77175,652
2024-04-053,200.003,270.003,150.003,260.003,158.4196,633
2024-04-043,285.003,330.003,250.003,250.003,148.72135,518
2024-04-033,305.003,355.003,230.003,295.003,192.31271,357
2024-04-023,260.003,325.003,195.003,300.003,197.16205,539
2024-04-013,250.003,250.003,150.003,240.003,139.0385,459
2024-03-293,225.003,250.003,155.003,225.003,124.50132,435
2024-03-283,280.003,350.003,180.003,225.003,124.50208,843
2024-03-273,440.003,440.003,200.003,240.003,139.03401,222
2024-03-263,330.003,440.003,310.003,440.003,332.80360,545
2024-03-253,350.003,405.003,250.003,345.003,240.76380,797
2024-03-223,345.003,355.003,210.003,325.003,221.38221,250
2024-03-213,285.003,335.003,270.003,305.003,202.00160,519
2024-03-203,265.003,350.003,255.003,270.003,168.09307,554
2024-03-193,380.003,405.003,260.003,265.003,163.25459,725
2024-03-183,335.003,445.003,265.003,390.003,284.35762,196
2024-03-153,315.003,505.003,270.003,345.003,240.761,344,286
2024-03-143,045.003,725.003,025.003,350.003,245.608,127,655
2024-03-133,015.003,085.002,995.003,050.002,954.95208,310
2024-03-123,060.003,060.002,945.002,990.002,896.82162,955
2024-03-112,965.003,065.002,965.003,030.002,935.57193,151
2024-03-082,960.003,000.002,945.002,965.002,872.60146,408
2024-03-072,990.003,010.002,885.002,955.002,862.91277,457
2024-03-063,000.003,040.002,950.002,990.002,896.82192,799
2024-03-052,990.003,035.002,940.002,990.002,896.82321,456
2024-03-043,120.003,120.002,990.002,990.002,896.82559,355
2024-02-292,790.003,395.002,790.003,120.003,022.774,071,336
2024-02-282,780.002,835.002,760.002,780.002,693.3677,696
2024-02-272,745.002,815.002,715.002,780.002,693.3656,174
2024-02-262,780.002,795.002,735.002,750.002,664.3040,239
2024-02-232,860.002,860.002,760.002,780.002,693.3646,766
2024-02-222,830.002,855.002,800.002,800.002,712.7454,933
2024-02-212,785.002,820.002,745.002,800.002,712.7470,687
2024-02-202,795.002,800.002,765.002,775.002,688.5236,503
2024-02-192,790.002,800.002,760.002,795.002,707.9044,337
2024-02-162,800.002,815.002,755.002,790.002,703.0560,456
2024-02-152,790.002,810.002,765.002,785.002,698.2152,792
2024-02-142,730.002,795.002,730.002,790.002,703.0572,050
2024-02-132,790.002,790.002,720.002,780.002,693.36135,591
2024-02-082,760.002,795.002,725.002,770.002,683.6877,035
2024-02-072,660.002,785.002,630.002,770.002,683.68134,578
2024-02-062,680.002,680.002,590.002,640.002,557.7357,329
2024-02-052,705.002,710.002,615.002,645.002,562.5757,445
2024-02-022,640.002,700.002,620.002,700.002,615.8685,407
2024-02-012,585.002,650.002,525.002,640.002,557.73120,580
← NewerPage 11 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.