Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,290.00 | 8,290.00 | 8,010.00 | 8,070.00 | 8,070.00 | 251,974 |
| 2026-01-21 | 8,210.00 | 8,290.00 | 8,050.00 | 8,160.00 | 8,160.00 | 362,031 |
| 2026-01-20 | 8,600.00 | 8,640.00 | 8,230.00 | 8,520.00 | 8,520.00 | 333,362 |
| 2026-01-19 | 8,510.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 407,318 |
| 2026-01-16 | 8,700.00 | 8,740.00 | 8,300.00 | 8,420.00 | 8,420.00 | 276,786 |
| 2026-01-15 | 8,460.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,590.00 | 311,015 |
| 2026-01-14 | 8,610.00 | 8,680.00 | 8,300.00 | 8,340.00 | 8,340.00 | 286,116 |
| 2026-01-13 | 8,740.00 | 8,750.00 | 8,410.00 | 8,630.00 | 8,630.00 | 347,073 |
| 2026-01-12 | 8,680.00 | 8,800.00 | 8,450.00 | 8,650.00 | 8,650.00 | 586,385 |
| 2026-01-09 | 8,160.00 | 8,600.00 | 8,030.00 | 8,590.00 | 8,590.00 | 763,651 |
| 2026-01-08 | 8,000.00 | 8,220.00 | 7,940.00 | 8,050.00 | 8,050.00 | 359,510 |
| 2026-01-07 | 8,050.00 | 8,320.00 | 7,780.00 | 7,940.00 | 7,940.00 | 466,040 |
| 2026-01-06 | 7,840.00 | 7,930.00 | 7,690.00 | 7,930.00 | 7,930.00 | 221,954 |
| 2026-01-05 | 7,620.00 | 7,790.00 | 7,600.00 | 7,760.00 | 7,760.00 | 226,643 |
| 2026-01-02 | 7,650.00 | 7,760.00 | 7,590.00 | 7,660.00 | 7,660.00 | 205,733 |
| 2025-12-30 | 7,850.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | 224,533 |
| 2025-12-29 | 7,590.00 | 7,890.00 | 7,590.00 | 7,850.00 | 7,850.00 | 342,623 |
| 2025-12-26 | 7,980.00 | 8,020.00 | 7,660.00 | 7,660.00 | 7,560.00 | 478,268 |
| 2025-12-24 | 8,320.00 | 8,440.00 | 7,930.00 | 7,980.00 | 7,875.82 | 521,137 |
| 2025-12-23 | 8,400.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,181.78 | 977,099 |
| 2025-12-22 | 8,240.00 | 8,360.00 | 8,140.00 | 8,200.00 | 8,092.95 | 303,384 |
| 2025-12-19 | 7,850.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,023.86 | 328,469 |
| 2025-12-18 | 7,850.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,737.65 | 317,640 |
| 2025-12-17 | 8,030.00 | 8,120.00 | 7,950.00 | 8,000.00 | 7,895.56 | 269,413 |
| 2025-12-16 | 8,180.00 | 8,240.00 | 7,900.00 | 8,080.00 | 7,974.52 | 535,250 |
| 2025-12-15 | 8,270.00 | 8,325.00 | 8,150.00 | 8,270.00 | 8,162.04 | 367,296 |
| 2025-12-12 | 8,170.00 | 8,400.00 | 8,170.00 | 8,380.00 | 8,270.60 | 403,312 |
| 2025-12-11 | 8,290.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,053.47 | 395,430 |
| 2025-12-10 | 8,560.00 | 8,560.00 | 8,280.00 | 8,280.00 | 8,171.91 | 433,678 |
| 2025-12-09 | 8,390.00 | 8,830.00 | 8,150.00 | 8,590.00 | 8,477.86 | 871,413 |
| 2025-12-08 | 8,590.00 | 8,710.00 | 8,320.00 | 8,400.00 | 8,290.34 | 403,363 |
| 2025-12-05 | 8,320.00 | 8,480.00 | 8,210.00 | 8,450.00 | 8,339.69 | 361,949 |
| 2025-12-04 | 8,700.00 | 8,720.00 | 8,170.00 | 8,320.00 | 8,211.38 | 498,751 |
| 2025-12-03 | 8,720.00 | 8,840.00 | 8,600.00 | 8,660.00 | 8,546.95 | 379,963 |
| 2025-12-02 | 8,540.00 | 8,890.00 | 8,510.00 | 8,710.00 | 8,596.29 | 796,928 |
| 2025-12-01 | 8,500.00 | 8,660.00 | 8,390.00 | 8,480.00 | 8,369.30 | 401,351 |
| 2025-11-28 | 8,440.00 | 8,510.00 | 8,350.00 | 8,470.00 | 8,359.43 | 301,341 |
| 2025-11-27 | 8,480.00 | 8,690.00 | 8,350.00 | 8,450.00 | 8,339.69 | 318,348 |
| 2025-11-26 | 8,290.00 | 8,490.00 | 8,150.00 | 8,440.00 | 8,329.82 | 326,725 |
| 2025-11-25 | 8,420.00 | 8,580.00 | 8,130.00 | 8,240.00 | 8,132.43 | 293,275 |
| 2025-11-24 | 8,160.00 | 8,380.00 | 8,020.00 | 8,310.00 | 8,201.51 | 476,044 |
| 2025-11-21 | 8,200.00 | 8,350.00 | 8,100.00 | 8,130.00 | 8,023.86 | 445,395 |
| 2025-11-20 | 8,340.00 | 8,660.00 | 8,280.00 | 8,560.00 | 8,448.25 | 458,557 |
| 2025-11-19 | 8,310.00 | 8,530.00 | 8,050.00 | 8,320.00 | 8,211.38 | 596,454 |
| 2025-11-18 | 8,690.00 | 8,980.00 | 8,250.00 | 8,330.00 | 8,221.25 | 826,337 |
| 2025-11-17 | 9,040.00 | 9,200.00 | 8,760.00 | 8,820.00 | 8,704.86 | 654,053 |
| 2025-11-14 | 8,620.00 | 9,480.00 | 8,500.00 | 9,030.00 | 8,912.11 | 2,476,862 |
| 2025-11-13 | 8,630.00 | 8,870.00 | 8,500.00 | 8,810.00 | 8,694.99 | 508,308 |
| 2025-11-12 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 8,497.60 | 533,751 |
| 2025-11-11 | 9,070.00 | 9,210.00 | 8,700.00 | 8,760.00 | 8,645.64 | 741,297 |
| 2025-11-10 | 8,800.00 | 9,090.00 | 8,680.00 | 9,050.00 | 8,931.85 | 686,969 |
| 2025-11-07 | 8,620.00 | 8,940.00 | 8,450.00 | 8,750.00 | 8,635.77 | 1,140,825 |
| 2025-11-06 | 9,400.00 | 9,620.00 | 8,910.00 | 8,960.00 | 8,843.03 | 1,160,448 |
| 2025-11-05 | 9,680.00 | 9,700.00 | 9,000.00 | 9,260.00 | 9,139.11 | 1,432,519 |
| 2025-11-04 | 10,110.00 | 10,120.00 | 9,750.00 | 9,770.00 | 9,642.45 | 1,631,664 |
| 2025-11-03 | 10,430.00 | 10,770.00 | 10,100.00 | 10,110.00 | 9,978.02 | 1,644,270 |
| 2025-10-31 | 10,300.00 | 10,660.00 | 10,140.00 | 10,430.00 | 10,293.84 | 1,367,006 |
| 2025-10-30 | 11,900.00 | 12,350.00 | 10,580.00 | 10,580.00 | 10,441.88 | 3,573,155 |
| 2025-10-29 | 11,310.00 | 11,700.00 | 10,880.00 | 11,270.00 | 11,122.87 | 3,044,658 |
| 2025-10-28 | 11,930.00 | 11,970.00 | 11,110.00 | 11,260.00 | 11,113.00 | 3,035,591 |
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.