Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4,315.00 | 4,605.00 | 4,315.00 | 4,595.00 | 4,595.00 | 188,314 |
| 2026-07-22 | 4,250.00 | 4,480.00 | 4,250.00 | 4,345.00 | 4,345.00 | 195,539 |
| 2026-07-21 | 4,180.00 | 4,280.00 | 4,000.00 | 4,195.00 | 4,195.00 | 145,594 |
| 2026-07-20 | 4,660.00 | 4,660.00 | 4,195.00 | 4,200.00 | 4,200.00 | 276,015 |
| 2026-07-16 | 4,620.00 | 4,640.00 | 4,345.00 | 4,490.00 | 4,490.00 | 245,102 |
| 2026-07-15 | 4,315.00 | 4,570.00 | 4,250.00 | 4,450.00 | 4,450.00 | 172,964 |
| 2026-07-14 | 4,495.00 | 4,495.00 | 4,150.00 | 4,275.00 | 4,275.00 | 256,045 |
| 2026-07-13 | 4,680.00 | 4,855.00 | 4,470.00 | 4,495.00 | 4,495.00 | 199,226 |
| 2026-07-10 | 4,315.00 | 4,740.00 | 4,315.00 | 4,680.00 | 4,680.00 | 248,689 |
| 2026-07-09 | 4,310.00 | 4,590.00 | 4,270.00 | 4,305.00 | 4,305.00 | 203,368 |
| 2026-07-08 | 4,400.00 | 4,570.00 | 4,020.00 | 4,330.00 | 4,330.00 | 368,209 |
| 2026-07-07 | 4,610.00 | 4,695.00 | 4,400.00 | 4,505.00 | 4,505.00 | 236,107 |
| 2026-07-06 | 4,820.00 | 5,000.00 | 4,650.00 | 4,810.00 | 4,810.00 | 123,196 |
| 2026-07-03 | 4,745.00 | 4,840.00 | 4,565.00 | 4,820.00 | 4,820.00 | 217,635 |
| 2026-07-02 | 5,010.00 | 5,020.00 | 4,710.00 | 4,770.00 | 4,770.00 | 193,566 |
| 2026-07-01 | 4,895.00 | 5,070.00 | 4,790.00 | 4,990.00 | 4,990.00 | 232,112 |
| 2026-06-30 | 4,970.00 | 5,030.00 | 4,775.00 | 4,825.00 | 4,825.00 | 113,892 |
| 2026-06-29 | 4,440.00 | 5,020.00 | 4,440.00 | 4,985.00 | 4,985.00 | 203,279 |
| 2026-06-26 | 4,695.00 | 4,750.00 | 4,445.00 | 4,545.00 | 4,545.00 | 267,987 |
| 2026-06-25 | 4,930.00 | 5,100.00 | 4,815.00 | 4,815.00 | 4,815.00 | 194,513 |
| 2026-06-24 | 4,775.00 | 5,020.00 | 4,710.00 | 4,930.00 | 4,930.00 | 261,273 |
| 2026-06-23 | 5,150.00 | 5,300.00 | 4,855.00 | 4,860.00 | 4,860.00 | 391,117 |
| 2026-06-22 | 6,440.00 | 6,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | 1,551,886 |
| 2026-06-19 | 5,620.00 | 5,640.00 | 5,060.00 | 5,320.00 | 5,320.00 | 195,929 |
| 2026-06-18 | 5,920.00 | 5,920.00 | 5,640.00 | 5,640.00 | 5,640.00 | 98,914 |
| 2026-06-17 | 5,900.00 | 6,100.00 | 5,800.00 | 5,940.00 | 5,940.00 | 192,257 |
| 2026-06-16 | 5,800.00 | 6,000.00 | 5,760.00 | 5,820.00 | 5,820.00 | 117,693 |
| 2026-06-15 | 5,610.00 | 5,840.00 | 5,610.00 | 5,780.00 | 5,780.00 | 195,866 |
| 2026-06-12 | 5,380.00 | 5,620.00 | 5,360.00 | 5,480.00 | 5,480.00 | 187,949 |
| 2026-06-11 | 5,060.00 | 5,260.00 | 4,955.00 | 5,240.00 | 5,240.00 | 131,203 |
| 2026-06-10 | 5,120.00 | 5,340.00 | 5,080.00 | 5,230.00 | 5,230.00 | 166,007 |
| 2026-06-09 | 4,860.00 | 5,230.00 | 4,860.00 | 5,140.00 | 5,140.00 | 319,071 |
| 2026-06-08 | 5,050.00 | 5,160.00 | 4,950.00 | 4,970.00 | 4,970.00 | 202,495 |
| 2026-06-05 | 5,560.00 | 5,620.00 | 5,280.00 | 5,400.00 | 5,400.00 | 221,088 |
| 2026-06-04 | 5,790.00 | 6,000.00 | 5,580.00 | 5,680.00 | 5,680.00 | 384,204 |
| 2026-06-02 | 5,460.00 | 5,610.00 | 5,360.00 | 5,580.00 | 5,580.00 | 268,247 |
| 2026-06-01 | 5,780.00 | 6,030.00 | 5,690.00 | 5,690.00 | 5,690.00 | 280,303 |
| 2026-05-29 | 6,320.00 | 6,390.00 | 5,960.00 | 6,020.00 | 6,020.00 | 164,151 |
| 2026-05-28 | 6,540.00 | 6,590.00 | 6,010.00 | 6,230.00 | 6,230.00 | 213,772 |
| 2026-05-27 | 6,830.00 | 6,850.00 | 6,520.00 | 6,540.00 | 6,540.00 | 184,482 |
| 2026-05-26 | 6,890.00 | 7,170.00 | 6,750.00 | 6,910.00 | 6,910.00 | 283,069 |
| 2026-05-22 | 6,670.00 | 6,880.00 | 6,560.00 | 6,770.00 | 6,770.00 | 207,572 |
| 2026-05-21 | 6,460.00 | 6,580.00 | 6,410.00 | 6,550.00 | 6,550.00 | 173,544 |
| 2026-05-20 | 6,540.00 | 6,740.00 | 6,160.00 | 6,330.00 | 6,330.00 | 358,082 |
| 2026-05-19 | 6,560.00 | 6,700.00 | 6,180.00 | 6,280.00 | 6,280.00 | 190,906 |
| 2026-05-18 | 6,600.00 | 6,700.00 | 6,300.00 | 6,530.00 | 6,530.00 | 247,041 |
| 2026-05-15 | 7,140.00 | 7,200.00 | 6,690.00 | 6,750.00 | 6,750.00 | 281,891 |
| 2026-05-14 | 7,240.00 | 7,250.00 | 6,920.00 | 7,110.00 | 7,110.00 | 268,455 |
| 2026-05-13 | 7,580.00 | 7,640.00 | 7,180.00 | 7,250.00 | 7,250.00 | 442,211 |
| 2026-05-12 | 7,480.00 | 7,530.00 | 6,900.00 | 7,060.00 | 7,060.00 | 413,243 |
| 2026-05-11 | 7,530.00 | 7,890.00 | 7,470.00 | 7,480.00 | 7,480.00 | 359,282 |
| 2026-05-08 | 7,710.00 | 7,750.00 | 7,430.00 | 7,520.00 | 7,520.00 | 249,252 |
| 2026-05-07 | 7,800.00 | 7,890.00 | 7,590.00 | 7,750.00 | 7,750.00 | 251,477 |
| 2026-05-06 | 8,020.00 | 8,030.00 | 7,660.00 | 7,730.00 | 7,730.00 | 318,625 |
| 2026-05-04 | 8,030.00 | 8,130.00 | 7,870.00 | 7,960.00 | 7,960.00 | 269,586 |
| 2026-04-30 | 8,170.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | 307,186 |
| 2026-04-29 | 8,120.00 | 8,280.00 | 8,020.00 | 8,140.00 | 8,140.00 | 214,213 |
| 2026-04-28 | 8,300.00 | 8,360.00 | 8,110.00 | 8,180.00 | 8,180.00 | 406,871 |
| 2026-04-27 | 8,520.00 | 8,530.00 | 8,320.00 | 8,380.00 | 8,380.00 | 440,676 |
| 2026-04-24 | 8,570.00 | 8,600.00 | 8,210.00 | 8,350.00 | 8,350.00 | 786,370 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.