Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,750.00 | 5,860.00 | 5,550.00 | 5,670.00 | 5,595.98 | 734,680 |
| 2025-04-25 | 5,540.00 | 5,660.00 | 5,450.00 | 5,610.00 | 5,536.76 | 603,895 |
| 2025-04-24 | 5,360.00 | 5,470.00 | 5,240.00 | 5,460.00 | 5,388.72 | 578,801 |
| 2025-04-23 | 5,330.00 | 5,350.00 | 5,230.00 | 5,320.00 | 5,250.55 | 352,391 |
| 2025-04-22 | 5,140.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,161.72 | 244,784 |
| 2025-04-21 | 5,330.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,151.85 | 499,854 |
| 2025-04-18 | 5,400.00 | 5,410.00 | 5,200.00 | 5,320.00 | 5,250.55 | 384,450 |
| 2025-04-17 | 5,190.00 | 5,390.00 | 5,150.00 | 5,320.00 | 5,250.55 | 385,785 |
| 2025-04-16 | 5,300.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,122.25 | 633,187 |
| 2025-04-15 | 5,150.00 | 5,310.00 | 5,050.00 | 5,290.00 | 5,220.94 | 882,507 |
| 2025-04-14 | 5,220.00 | 5,220.00 | 5,020.00 | 5,070.00 | 5,003.81 | 705,866 |
| 2025-04-11 | 4,845.00 | 5,320.00 | 4,820.00 | 5,030.00 | 4,964.33 | 2,313,949 |
| 2025-04-10 | 4,700.00 | 4,730.00 | 4,605.00 | 4,700.00 | 4,638.64 | 461,829 |
| 2025-04-09 | 4,570.00 | 4,590.00 | 4,370.00 | 4,420.00 | 4,362.30 | 684,706 |
| 2025-04-08 | 4,440.00 | 4,475.00 | 4,300.00 | 4,415.00 | 4,357.36 | 523,533 |
| 2025-04-07 | 4,665.00 | 4,670.00 | 4,200.00 | 4,240.00 | 4,184.65 | 1,009,583 |
| 2025-04-04 | 4,715.00 | 5,240.00 | 4,665.00 | 4,790.00 | 4,727.47 | 2,254,424 |
| 2025-04-03 | 4,825.00 | 4,870.00 | 4,730.00 | 4,730.00 | 4,668.25 | 545,077 |
| 2025-04-02 | 5,250.00 | 5,260.00 | 4,885.00 | 4,900.00 | 4,836.03 | 743,517 |
| 2025-04-01 | 4,815.00 | 5,290.00 | 4,760.00 | 5,060.00 | 4,993.94 | 1,758,081 |
| 2025-03-31 | 4,700.00 | 4,875.00 | 4,665.00 | 4,695.00 | 4,633.71 | 312,502 |
| 2025-03-28 | 4,990.00 | 5,020.00 | 4,785.00 | 4,815.00 | 4,752.14 | 883,194 |
| 2025-03-27 | 5,460.00 | 5,500.00 | 4,980.00 | 4,985.00 | 4,919.92 | 1,959,160 |
| 2025-03-26 | 5,260.00 | 5,650.00 | 5,070.00 | 5,300.00 | 5,230.81 | 1,903,668 |
| 2025-03-25 | 5,640.00 | 5,650.00 | 5,230.00 | 5,260.00 | 5,191.33 | 1,345,963 |
| 2025-03-24 | 5,480.00 | 5,760.00 | 5,460.00 | 5,650.00 | 5,576.24 | 966,530 |
| 2025-03-21 | 5,610.00 | 5,650.00 | 5,310.00 | 5,540.00 | 5,467.68 | 1,390,478 |
| 2025-03-20 | 5,950.00 | 5,970.00 | 5,550.00 | 5,580.00 | 5,507.15 | 1,380,937 |
| 2025-03-19 | 6,120.00 | 6,290.00 | 5,880.00 | 5,890.00 | 5,813.11 | 2,021,174 |
| 2025-03-18 | 5,560.00 | 6,340.00 | 5,490.00 | 6,190.00 | 6,109.19 | 7,929,284 |
| 2025-03-17 | 5,230.00 | 5,550.00 | 5,160.00 | 5,490.00 | 5,418.33 | 1,756,848 |
| 2025-03-14 | 5,190.00 | 5,300.00 | 5,140.00 | 5,200.00 | 5,132.11 | 495,981 |
| 2025-03-13 | 5,410.00 | 5,440.00 | 5,180.00 | 5,190.00 | 5,122.25 | 706,723 |
| 2025-03-12 | 5,370.00 | 5,650.00 | 5,280.00 | 5,340.00 | 5,270.29 | 1,487,179 |
| 2025-03-11 | 5,300.00 | 5,320.00 | 5,150.00 | 5,280.00 | 5,211.07 | 789,239 |
| 2025-03-10 | 5,420.00 | 5,620.00 | 5,330.00 | 5,480.00 | 5,408.46 | 783,710 |
| 2025-03-07 | 5,540.00 | 5,600.00 | 5,400.00 | 5,500.00 | 5,428.20 | 912,017 |
| 2025-03-06 | 5,650.00 | 5,780.00 | 5,550.00 | 5,620.00 | 5,546.63 | 1,141,838 |
| 2025-03-05 | 5,260.00 | 5,940.00 | 5,160.00 | 5,740.00 | 5,665.07 | 5,467,511 |
| 2025-03-04 | 5,050.00 | 5,280.00 | 4,960.00 | 5,260.00 | 5,191.33 | 689,311 |
| 2025-02-28 | 5,260.00 | 5,330.00 | 4,985.00 | 5,050.00 | 4,984.07 | 949,544 |
| 2025-02-27 | 5,620.00 | 5,620.00 | 5,310.00 | 5,330.00 | 5,260.42 | 950,647 |
| 2025-02-26 | 5,590.00 | 5,680.00 | 5,430.00 | 5,550.00 | 5,477.55 | 1,116,376 |
| 2025-02-25 | 5,240.00 | 5,720.00 | 5,180.00 | 5,580.00 | 5,507.15 | 2,554,797 |
| 2025-02-24 | 5,200.00 | 5,360.00 | 5,150.00 | 5,220.00 | 5,151.85 | 802,709 |
| 2025-02-21 | 5,350.00 | 5,410.00 | 5,120.00 | 5,220.00 | 5,151.85 | 768,785 |
| 2025-02-20 | 5,700.00 | 5,710.00 | 5,340.00 | 5,360.00 | 5,290.03 | 1,317,652 |
| 2025-02-19 | 5,490.00 | 6,030.00 | 5,340.00 | 5,770.00 | 5,694.67 | 3,731,166 |
| 2025-02-18 | 5,200.00 | 5,540.00 | 5,100.00 | 5,540.00 | 5,467.68 | 1,130,482 |
| 2025-02-17 | 5,170.00 | 5,250.00 | 5,100.00 | 5,180.00 | 5,112.38 | 556,671 |
| 2025-02-14 | 5,450.00 | 5,460.00 | 5,090.00 | 5,150.00 | 5,082.77 | 782,073 |
| 2025-02-13 | 5,490.00 | 5,510.00 | 5,330.00 | 5,420.00 | 5,349.24 | 672,557 |
| 2025-02-12 | 5,410.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,368.98 | 622,425 |
| 2025-02-11 | 5,130.00 | 5,430.00 | 5,130.00 | 5,330.00 | 5,260.42 | 681,853 |
| 2025-02-10 | 5,230.00 | 5,370.00 | 5,120.00 | 5,130.00 | 5,063.03 | 531,446 |
| 2025-02-07 | 5,410.00 | 5,410.00 | 5,240.00 | 5,300.00 | 5,230.81 | 543,190 |
| 2025-02-06 | 5,510.00 | 5,540.00 | 5,320.00 | 5,410.00 | 5,339.37 | 1,013,244 |
| 2025-02-05 | 5,830.00 | 5,850.00 | 5,530.00 | 5,530.00 | 5,457.81 | 875,333 |
| 2025-02-04 | 5,570.00 | 5,880.00 | 5,530.00 | 5,830.00 | 5,753.89 | 1,342,158 |
| 2025-02-03 | 5,640.00 | 5,680.00 | 5,350.00 | 5,530.00 | 5,457.81 | 563,590 |
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.