Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8,390.00 | 8,610.00 | 8,080.00 | 8,600.00 | 8,600.00 | 1,082,268 |
| 2026-04-21 | 8,820.00 | 8,820.00 | 8,400.00 | 8,530.00 | 8,530.00 | 1,959,747 |
| 2026-04-20 | 8,700.00 | 8,730.00 | 7,840.00 | 8,020.00 | 8,020.00 | 2,377,167 |
| 2026-04-17 | 6,940.00 | 7,380.00 | 6,790.00 | 7,240.00 | 7,240.00 | 338,579 |
| 2026-04-16 | 6,940.00 | 6,970.00 | 6,830.00 | 6,890.00 | 6,890.00 | 134,884 |
| 2026-04-15 | 7,000.00 | 7,020.00 | 6,830.00 | 6,860.00 | 6,860.00 | 123,617 |
| 2026-04-14 | 6,860.00 | 6,950.00 | 6,790.00 | 6,890.00 | 6,890.00 | 96,123 |
| 2026-04-13 | 6,790.00 | 6,790.00 | 6,610.00 | 6,720.00 | 6,720.00 | 88,810 |
| 2026-04-10 | 6,640.00 | 6,870.00 | 6,640.00 | 6,870.00 | 6,870.00 | 154,791 |
| 2026-04-09 | 6,840.00 | 6,840.00 | 6,520.00 | 6,630.00 | 6,630.00 | 84,805 |
| 2026-04-08 | 6,570.00 | 6,790.00 | 6,420.00 | 6,790.00 | 6,790.00 | 127,544 |
| 2026-04-07 | 6,540.00 | 6,670.00 | 6,300.00 | 6,350.00 | 6,350.00 | 113,406 |
| 2026-04-06 | 6,620.00 | 6,780.00 | 6,400.00 | 6,530.00 | 6,530.00 | 91,374 |
| 2026-04-03 | 6,310.00 | 6,750.00 | 6,310.00 | 6,590.00 | 6,590.00 | 141,577 |
| 2026-04-02 | 6,800.00 | 6,820.00 | 6,180.00 | 6,210.00 | 6,210.00 | 214,971 |
| 2026-04-01 | 6,310.00 | 6,620.00 | 6,310.00 | 6,570.00 | 6,570.00 | 153,326 |
| 2026-03-31 | 6,200.00 | 6,360.00 | 6,090.00 | 6,110.00 | 6,110.00 | 126,988 |
| 2026-03-30 | 6,200.00 | 6,330.00 | 6,150.00 | 6,260.00 | 6,260.00 | 114,272 |
| 2026-03-27 | 6,520.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,570.00 | 107,338 |
| 2026-03-26 | 7,040.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | 177,995 |
| 2026-03-25 | 6,880.00 | 6,950.00 | 6,760.00 | 6,900.00 | 6,900.00 | 110,004 |
| 2026-03-24 | 6,910.00 | 6,930.00 | 6,610.00 | 6,840.00 | 6,840.00 | 93,544 |
| 2026-03-23 | 6,990.00 | 7,010.00 | 6,670.00 | 6,680.00 | 6,680.00 | 194,452 |
| 2026-03-20 | 7,130.00 | 7,300.00 | 7,030.00 | 7,170.00 | 7,170.00 | 181,792 |
| 2026-03-19 | 7,110.00 | 7,280.00 | 7,010.00 | 7,090.00 | 7,090.00 | 161,511 |
| 2026-03-18 | 7,310.00 | 7,370.00 | 7,150.00 | 7,270.00 | 7,270.00 | 152,664 |
| 2026-03-17 | 7,420.00 | 7,470.00 | 7,290.00 | 7,300.00 | 7,300.00 | 107,068 |
| 2026-03-16 | 7,670.00 | 7,680.00 | 7,180.00 | 7,320.00 | 7,320.00 | 215,982 |
| 2026-03-13 | 8,020.00 | 8,020.00 | 7,710.00 | 7,750.00 | 7,750.00 | 321,294 |
| 2026-03-12 | 7,820.00 | 7,900.00 | 7,600.00 | 7,740.00 | 7,740.00 | 341,983 |
| 2026-03-11 | 7,920.00 | 7,930.00 | 7,470.00 | 7,630.00 | 7,630.00 | 841,318 |
| 2026-03-10 | 6,910.00 | 7,030.00 | 6,790.00 | 6,890.00 | 6,890.00 | 151,136 |
| 2026-03-09 | 6,550.00 | 6,860.00 | 6,440.00 | 6,750.00 | 6,750.00 | 191,464 |
| 2026-03-06 | 6,760.00 | 7,040.00 | 6,630.00 | 6,880.00 | 6,880.00 | 195,267 |
| 2026-03-05 | 6,500.00 | 7,040.00 | 6,500.00 | 7,020.00 | 7,020.00 | 253,504 |
| 2026-03-04 | 6,860.00 | 6,970.00 | 6,040.00 | 6,200.00 | 6,200.00 | 592,782 |
| 2026-03-03 | 7,850.00 | 8,050.00 | 7,390.00 | 7,410.00 | 7,410.00 | 385,426 |
| 2026-02-27 | 8,190.00 | 8,190.00 | 7,930.00 | 7,980.00 | 7,980.00 | 169,821 |
| 2026-02-26 | 8,280.00 | 8,290.00 | 7,700.00 | 8,050.00 | 8,050.00 | 219,543 |
| 2026-02-25 | 8,400.00 | 8,410.00 | 8,210.00 | 8,250.00 | 8,250.00 | 212,433 |
| 2026-02-24 | 8,290.00 | 8,400.00 | 8,110.00 | 8,320.00 | 8,320.00 | 211,978 |
| 2026-02-23 | 8,500.00 | 8,500.00 | 8,150.00 | 8,410.00 | 8,410.00 | 284,947 |
| 2026-02-20 | 8,490.00 | 8,510.00 | 8,270.00 | 8,420.00 | 8,420.00 | 415,548 |
| 2026-02-19 | 7,950.00 | 8,210.00 | 7,920.00 | 8,050.00 | 8,050.00 | 242,618 |
| 2026-02-13 | 7,850.00 | 8,000.00 | 7,670.00 | 7,750.00 | 7,750.00 | 269,155 |
| 2026-02-12 | 7,940.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | 143,501 |
| 2026-02-11 | 7,970.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 99,619 |
| 2026-02-10 | 7,970.00 | 8,110.00 | 7,820.00 | 7,850.00 | 7,850.00 | 122,197 |
| 2026-02-09 | 7,770.00 | 7,960.00 | 7,770.00 | 7,840.00 | 7,840.00 | 119,967 |
| 2026-02-06 | 7,680.00 | 7,860.00 | 7,460.00 | 7,670.00 | 7,670.00 | 289,199 |
| 2026-02-05 | 8,180.00 | 8,260.00 | 7,950.00 | 7,970.00 | 7,970.00 | 229,872 |
| 2026-02-04 | 8,360.00 | 8,410.00 | 8,200.00 | 8,330.00 | 8,330.00 | 169,370 |
| 2026-02-03 | 8,110.00 | 8,280.00 | 8,050.00 | 8,280.00 | 8,280.00 | 175,395 |
| 2026-02-02 | 8,250.00 | 8,410.00 | 7,910.00 | 7,960.00 | 7,960.00 | 276,000 |
| 2026-01-30 | 8,630.00 | 8,650.00 | 8,340.00 | 8,370.00 | 8,370.00 | 290,640 |
| 2026-01-29 | 8,550.00 | 8,640.00 | 8,310.00 | 8,630.00 | 8,630.00 | 381,953 |
| 2026-01-28 | 8,640.00 | 8,840.00 | 8,520.00 | 8,600.00 | 8,600.00 | 819,076 |
| 2026-01-27 | 8,500.00 | 8,590.00 | 8,280.00 | 8,340.00 | 8,340.00 | 312,571 |
| 2026-01-26 | 8,190.00 | 8,480.00 | 8,110.00 | 8,380.00 | 8,380.00 | 361,062 |
| 2026-01-23 | 8,090.00 | 8,300.00 | 8,080.00 | 8,150.00 | 8,150.00 | 292,664 |
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.