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%WTI101.17▲ 1.71%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-032,725.002,760.002,700.002,760.002,626.4132,154
2023-11-022,675.002,725.002,670.002,695.002,564.5536,136
2023-11-012,660.002,710.002,645.002,655.002,526.4937,422
2023-10-312,675.002,735.002,640.002,660.002,531.2543,128
2023-10-302,645.002,725.002,640.002,700.002,569.3135,439
2023-10-272,840.002,840.002,650.002,680.002,550.2852,440
2023-10-262,760.002,770.002,640.002,695.002,564.5559,104
2023-10-252,725.002,800.002,710.002,780.002,645.4451,852
2023-10-242,670.002,735.002,590.002,710.002,578.8372,480
2023-10-232,790.002,790.002,655.002,690.002,559.8033,007
2023-10-202,685.002,710.002,610.002,710.002,578.83111,877
2023-10-192,750.002,825.002,700.002,710.002,578.8349,927
2023-10-182,895.002,895.002,790.002,810.002,673.9932,867
2023-10-172,810.002,850.002,795.002,835.002,697.7826,727
2023-10-162,810.002,850.002,760.002,810.002,673.9939,069
2023-10-132,885.002,885.002,785.002,810.002,673.9968,611
2023-10-122,880.002,910.002,720.002,885.002,745.3647,634
2023-10-112,810.002,910.002,810.002,885.002,745.3633,174
2023-10-102,860.002,905.002,755.002,810.002,673.9963,815
2023-10-062,695.002,860.002,695.002,860.002,721.5769,325
2023-10-052,870.003,015.002,665.002,695.002,564.55201,062
2023-10-043,230.003,295.002,870.002,870.002,731.08256,086
2023-09-273,295.003,300.002,960.003,050.002,902.37334,797
2023-09-262,960.003,035.002,925.002,955.002,811.9747,083
2023-09-253,010.003,065.002,945.002,960.002,816.7360,865
2023-09-223,000.003,100.002,950.003,035.002,888.1060,520
2023-09-213,025.003,110.002,995.003,000.002,854.7994,203
2023-09-203,145.003,180.003,060.003,090.002,940.4379,316
2023-09-193,210.003,260.003,125.003,145.002,992.7778,190
2023-09-183,215.003,265.003,175.003,245.003,087.9356,756
2023-09-153,265.003,265.003,115.003,265.003,106.9652,897
2023-09-143,195.003,280.003,165.003,200.003,045.1163,643
2023-09-133,285.003,285.003,190.003,190.003,035.5977,269
2023-09-123,375.003,375.003,230.003,285.003,126.0066,924
2023-09-113,230.003,395.003,215.003,330.003,168.82139,971
2023-09-083,250.003,305.003,220.003,225.003,068.9037,902
2023-09-073,305.003,315.003,240.003,260.003,102.2146,419
2023-09-063,350.003,365.003,280.003,305.003,145.0349,109
2023-09-053,435.003,435.003,330.003,350.003,187.8534,961
2023-09-043,460.003,485.003,385.003,430.003,263.9852,092
2023-09-013,485.003,585.003,400.003,460.003,292.5397,933
2023-08-313,450.003,540.003,450.003,485.003,316.3270,211
2023-08-303,660.003,660.003,435.003,470.003,302.04147,731
2023-08-293,390.003,520.003,345.003,455.003,287.7782,216
2023-08-283,290.003,390.003,235.003,370.003,206.8875,719
2023-08-253,245.003,295.003,190.003,220.003,064.1429,458
2023-08-243,300.003,305.003,210.003,250.003,092.6949,142
2023-08-233,305.003,350.003,230.003,260.003,102.2180,999
2023-08-223,365.003,365.003,265.003,275.003,116.4852,535
2023-08-213,290.003,370.003,220.003,365.003,202.1257,642
2023-08-183,335.003,360.003,280.003,345.003,183.09100,510
2023-08-173,370.003,410.003,290.003,350.003,187.85123,852
2023-08-163,450.003,470.003,355.003,460.003,292.53177,004
2023-08-143,665.003,685.003,420.003,450.003,283.01192,360
2023-08-113,670.003,760.003,615.003,675.003,497.1295,081
2023-08-103,730.003,745.003,630.003,670.003,492.3693,272
2023-08-093,730.003,755.003,475.003,730.003,549.4675,325
2023-08-083,630.003,765.003,630.003,725.003,544.70118,478
2023-08-073,715.003,720.003,555.003,640.003,463.81161,196
2023-08-043,655.003,810.003,640.003,715.003,535.1877,773
← NewerPage 13 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.