Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 5,680.00 | 5,820.00 | 5,550.00 | 5,640.00 | 5,566.37 | 649,436 |
| 2025-01-24 | 5,690.00 | 5,820.00 | 5,650.00 | 5,730.00 | 5,655.20 | 817,033 |
| 2025-01-23 | 5,900.00 | 6,030.00 | 5,680.00 | 5,690.00 | 5,615.72 | 1,116,919 |
| 2025-01-22 | 6,050.00 | 6,210.00 | 5,920.00 | 5,960.00 | 5,882.19 | 1,567,959 |
| 2025-01-21 | 6,020.00 | 6,100.00 | 5,860.00 | 6,050.00 | 5,971.02 | 1,364,968 |
| 2025-01-20 | 5,860.00 | 6,440.00 | 5,830.00 | 5,950.00 | 5,872.32 | 5,941,054 |
| 2025-01-17 | 5,640.00 | 5,860.00 | 5,450.00 | 5,820.00 | 5,744.02 | 1,645,534 |
| 2025-01-16 | 5,720.00 | 5,760.00 | 5,460.00 | 5,560.00 | 5,487.42 | 1,416,138 |
| 2025-01-15 | 5,540.00 | 5,990.00 | 5,520.00 | 5,750.00 | 5,674.93 | 3,125,749 |
| 2025-01-14 | 5,460.00 | 5,870.00 | 5,460.00 | 5,580.00 | 5,507.15 | 4,064,441 |
| 2025-01-13 | 5,620.00 | 5,640.00 | 5,350.00 | 5,390.00 | 5,319.63 | 832,010 |
| 2025-01-10 | 5,510.00 | 5,570.00 | 5,370.00 | 5,540.00 | 5,467.68 | 1,042,504 |
| 2025-01-09 | 5,460.00 | 5,600.00 | 5,350.00 | 5,520.00 | 5,447.94 | 1,274,067 |
| 2025-01-08 | 5,490.00 | 5,510.00 | 5,330.00 | 5,440.00 | 5,368.98 | 1,122,223 |
| 2025-01-07 | 5,250.00 | 5,580.00 | 5,190.00 | 5,470.00 | 5,398.59 | 2,031,946 |
| 2025-01-06 | 5,130.00 | 5,270.00 | 4,990.00 | 5,260.00 | 5,191.33 | 872,026 |
| 2025-01-03 | 5,320.00 | 5,470.00 | 5,060.00 | 5,100.00 | 5,033.42 | 1,075,192 |
| 2025-01-02 | 5,210.00 | 5,520.00 | 5,160.00 | 5,350.00 | 5,280.16 | 1,371,992 |
| 2024-12-30 | 5,270.00 | 5,440.00 | 5,160.00 | 5,210.00 | 5,141.98 | 1,099,199 |
| 2024-12-27 | 5,700.00 | 5,850.00 | 5,340.00 | 5,340.00 | 5,270.29 | 5,065,327 |
| 2024-12-26 | 5,190.00 | 5,680.00 | 5,180.00 | 5,450.00 | 5,280.16 | 3,609,696 |
| 2024-12-24 | 5,150.00 | 5,340.00 | 5,110.00 | 5,170.00 | 5,008.88 | 921,727 |
| 2024-12-23 | 5,400.00 | 5,700.00 | 5,170.00 | 5,170.00 | 5,008.88 | 2,842,104 |
| 2024-12-20 | 5,290.00 | 5,470.00 | 5,110.00 | 5,260.00 | 5,096.08 | 2,982,581 |
| 2024-12-19 | 4,700.00 | 5,450.00 | 4,700.00 | 5,260.00 | 5,096.08 | 6,063,455 |
| 2024-12-18 | 4,815.00 | 4,970.00 | 4,760.00 | 4,845.00 | 4,694.01 | 878,192 |
| 2024-12-17 | 4,900.00 | 4,985.00 | 4,745.00 | 4,830.00 | 4,679.48 | 1,149,333 |
| 2024-12-16 | 5,100.00 | 5,110.00 | 4,815.00 | 4,865.00 | 4,713.39 | 1,016,517 |
| 2024-12-13 | 4,865.00 | 4,935.00 | 4,710.00 | 4,930.00 | 4,776.36 | 997,690 |
| 2024-12-12 | 5,000.00 | 5,000.00 | 4,685.00 | 4,815.00 | 4,664.95 | 1,331,871 |
| 2024-12-11 | 4,595.00 | 4,945.00 | 4,585.00 | 4,875.00 | 4,723.08 | 2,573,685 |
| 2024-12-10 | 4,410.00 | 4,645.00 | 4,400.00 | 4,540.00 | 4,398.52 | 2,345,581 |
| 2024-12-09 | 4,160.00 | 4,460.00 | 4,160.00 | 4,240.00 | 4,107.87 | 1,635,838 |
| 2024-12-06 | 4,380.00 | 4,425.00 | 4,110.00 | 4,365.00 | 4,228.97 | 2,316,270 |
| 2024-12-05 | 4,790.00 | 4,845.00 | 4,400.00 | 4,435.00 | 4,296.79 | 2,423,799 |
| 2024-12-04 | 5,570.00 | 6,120.00 | 4,690.00 | 4,815.00 | 4,664.95 | 12,224,760 |
| 2024-12-03 | 5,030.00 | 5,170.00 | 4,990.00 | 5,070.00 | 4,912.00 | 677,433 |
| 2024-12-02 | 5,160.00 | 5,160.00 | 4,810.00 | 5,030.00 | 4,873.25 | 1,014,980 |
| 2024-11-29 | 5,080.00 | 5,180.00 | 4,960.00 | 5,140.00 | 4,979.82 | 897,229 |
| 2024-11-28 | 5,160.00 | 5,290.00 | 5,070.00 | 5,120.00 | 4,960.44 | 950,539 |
| 2024-11-27 | 5,130.00 | 5,350.00 | 5,080.00 | 5,190.00 | 5,028.26 | 1,387,243 |
| 2024-11-26 | 5,380.00 | 5,410.00 | 5,100.00 | 5,170.00 | 5,008.88 | 2,769,440 |
| 2024-11-25 | 4,980.00 | 5,690.00 | 4,970.00 | 5,380.00 | 5,212.34 | 8,882,658 |
| 2024-11-22 | 4,730.00 | 5,000.00 | 4,675.00 | 4,985.00 | 4,829.65 | 2,459,629 |
| 2024-11-21 | 4,820.00 | 4,960.00 | 4,665.00 | 4,730.00 | 4,582.59 | 2,527,437 |
| 2024-11-20 | 4,400.00 | 5,050.00 | 4,310.00 | 4,845.00 | 4,694.01 | 8,317,046 |
| 2024-11-19 | 4,575.00 | 4,750.00 | 4,440.00 | 4,445.00 | 4,306.48 | 2,971,752 |
| 2024-11-18 | 4,205.00 | 4,455.00 | 4,120.00 | 4,370.00 | 4,233.81 | 1,590,708 |
| 2024-11-15 | 4,280.00 | 4,345.00 | 4,045.00 | 4,205.00 | 4,073.96 | 1,904,918 |
| 2024-11-14 | 4,350.00 | 4,555.00 | 4,120.00 | 4,130.00 | 4,001.29 | 6,318,993 |
| 2024-11-13 | 4,250.00 | 4,310.00 | 4,030.00 | 4,065.00 | 3,938.32 | 1,621,461 |
| 2024-11-12 | 4,085.00 | 4,850.00 | 3,955.00 | 4,285.00 | 4,151.46 | 16,592,320 |
| 2024-11-11 | 4,190.00 | 4,225.00 | 3,990.00 | 4,010.00 | 3,885.03 | 2,133,264 |
| 2024-11-08 | 3,885.00 | 4,050.00 | 3,760.00 | 3,880.00 | 3,759.08 | 1,660,270 |
| 2024-11-07 | 3,380.00 | 4,185.00 | 3,380.00 | 3,885.00 | 3,763.93 | 8,928,495 |
| 2024-11-06 | 3,340.00 | 3,395.00 | 3,275.00 | 3,370.00 | 3,264.98 | 96,743 |
| 2024-11-05 | 3,330.00 | 3,380.00 | 3,280.00 | 3,300.00 | 3,197.16 | 88,517 |
| 2024-11-04 | 3,240.00 | 3,340.00 | 3,215.00 | 3,340.00 | 3,235.91 | 71,228 |
| 2024-11-01 | 3,310.00 | 3,310.00 | 3,220.00 | 3,220.00 | 3,119.65 | 116,177 |
| 2024-10-31 | 3,325.00 | 3,400.00 | 3,205.00 | 3,340.00 | 3,235.91 | 102,245 |
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.