See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.23▲ 1.77%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,605.002,645.002,545.002,570.002,489.9173,259
2024-01-302,660.002,660.002,570.002,590.002,509.29112,761
2024-01-292,715.002,755.002,610.002,630.002,548.04156,805
2024-01-262,585.002,880.002,565.002,705.002,620.70927,108
2024-01-252,610.002,610.002,545.002,585.002,504.44166,184
2024-01-242,635.002,655.002,605.002,610.002,528.6668,021
2024-01-232,615.002,705.002,615.002,640.002,557.73127,813
2024-01-222,715.002,715.002,675.002,690.002,606.1736,866
2024-01-192,685.002,715.002,670.002,715.002,630.3942,759
2024-01-182,645.002,720.002,635.002,670.002,586.79104,136
2024-01-172,725.002,725.002,615.002,655.002,572.26136,525
2024-01-162,785.002,805.002,705.002,710.002,625.5597,223
2024-01-152,720.002,825.002,720.002,790.002,703.0572,256
2024-01-122,815.002,830.002,755.002,770.002,683.6884,975
2024-01-112,835.002,850.002,820.002,830.002,741.8142,843
2024-01-102,890.002,910.002,830.002,830.002,741.8155,260
2024-01-092,870.002,895.002,845.002,855.002,766.03132,731
2024-01-082,895.002,895.002,850.002,850.002,761.1875,468
2024-01-052,885.002,925.002,865.002,895.002,804.7848,880
2024-01-042,875.002,905.002,865.002,900.002,809.6234,619
2024-01-032,930.002,940.002,865.002,900.002,809.6259,954
2024-01-022,860.002,985.002,850.002,925.002,833.85145,052
2023-12-282,795.002,895.002,790.002,855.002,766.0356,137
2023-12-272,810.002,835.002,790.002,795.002,707.9075,832
2023-12-262,880.002,880.002,810.002,810.002,673.9983,942
2023-12-222,885.002,905.002,845.002,860.002,721.5782,178
2023-12-212,900.002,905.002,855.002,885.002,745.3650,232
2023-12-202,855.002,915.002,855.002,895.002,754.8765,121
2023-12-192,895.002,895.002,850.002,880.002,740.6060,357
2023-12-182,935.002,950.002,880.002,900.002,759.6350,797
2023-12-152,970.002,980.002,930.002,935.002,792.9436,723
2023-12-142,930.002,975.002,870.002,970.002,826.2486,637
2023-12-132,970.002,980.002,910.002,925.002,783.4258,049
2023-12-122,980.002,995.002,955.002,980.002,835.7624,295
2023-12-113,030.003,030.002,955.002,980.002,835.76109,168
2023-12-083,045.003,045.002,960.003,030.002,883.3450,693
2023-12-072,980.003,090.002,960.003,030.002,883.3485,564
2023-12-063,020.003,030.002,950.003,030.002,883.3467,509
2023-12-052,955.003,105.002,935.002,990.002,845.28202,828
2023-12-042,950.003,000.002,910.002,970.002,826.2483,801
2023-12-012,880.002,950.002,880.002,950.002,807.2152,854
2023-11-302,900.002,940.002,880.002,900.002,759.6347,816
2023-11-293,000.003,000.002,855.002,880.002,740.6058,807
2023-11-282,835.002,990.002,830.002,950.002,807.2178,577
2023-11-272,920.002,920.002,820.002,855.002,716.8171,452
2023-11-242,995.002,995.002,880.002,905.002,764.3956,379
2023-11-232,950.002,995.002,935.002,955.002,811.9762,967
2023-11-222,900.002,975.002,835.002,950.002,807.2185,000
2023-11-212,880.002,910.002,845.002,905.002,764.3951,733
2023-11-202,870.002,910.002,800.002,885.002,745.3653,247
2023-11-172,855.002,870.002,815.002,835.002,697.7843,143
2023-11-162,845.002,875.002,835.002,865.002,726.3354,666
2023-11-152,825.002,880.002,805.002,850.002,712.0579,057
2023-11-142,770.002,825.002,765.002,805.002,669.2330,721
2023-11-132,830.002,830.002,760.002,770.002,635.9237,254
2023-11-102,815.002,820.002,755.002,810.002,673.9913,223
2023-11-092,780.002,825.002,770.002,815.002,678.7521,893
2023-11-082,800.002,835.002,780.002,805.002,669.2337,606
2023-11-072,815.002,875.002,750.002,825.002,688.2658,561
2023-11-062,785.002,850.002,760.002,830.002,693.0256,556
← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.