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%WTI102.56▲ 3.11%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-033,800.003,800.003,630.003,660.003,482.85120,940
2023-08-023,885.003,990.003,760.003,760.003,578.00125,897
2023-08-014,000.004,000.003,855.003,930.003,739.78130,396
2023-07-313,880.004,000.003,800.003,915.003,725.5091,616
2023-07-283,700.003,890.003,680.003,875.003,687.44143,076
2023-07-273,760.003,920.003,670.003,685.003,506.64238,003
2023-07-263,905.003,925.003,700.003,780.003,597.04422,452
2023-07-253,915.004,100.003,785.003,950.003,758.81228,565
2023-07-244,015.004,035.003,825.003,905.003,715.99326,231
2023-07-214,005.004,095.003,995.004,030.003,834.94129,322
2023-07-204,165.004,190.003,870.004,060.003,863.48254,069
2023-07-194,280.004,315.004,165.004,170.003,968.16287,806
2023-07-184,285.004,365.004,180.004,260.004,053.80320,599
2023-07-174,100.004,290.004,080.004,265.004,058.56543,774
2023-07-144,185.004,205.004,020.004,090.003,892.03197,722
2023-07-134,145.004,195.004,010.004,155.003,953.89232,364
2023-07-124,100.004,290.004,050.004,140.003,939.61562,245
2023-07-114,015.004,100.003,960.004,100.003,901.55297,153
2023-07-104,100.004,200.003,955.004,015.003,820.66316,142
2023-07-073,955.004,145.003,925.004,040.003,844.45297,279
2023-07-064,165.004,220.003,955.003,965.003,773.08389,912
2023-07-054,035.004,400.003,945.004,155.003,953.891,275,832
2023-07-043,720.004,275.003,655.004,030.003,834.942,988,501
2023-07-033,720.003,735.003,640.003,665.003,487.6093,071
2023-06-303,620.003,725.003,590.003,705.003,525.6797,040
2023-06-293,725.003,750.003,615.003,635.003,459.06161,949
2023-06-283,740.003,815.003,700.003,725.003,544.70181,481
2023-06-273,750.003,870.003,685.003,740.003,558.97326,680
2023-06-263,650.003,750.003,650.003,680.003,501.88102,991
2023-06-233,670.003,720.003,590.003,650.003,473.33124,029
2023-06-223,675.003,700.003,600.003,665.003,487.6097,951
2023-06-213,705.003,900.003,630.003,675.003,497.12408,570
2023-06-203,690.003,775.003,635.003,710.003,530.42209,012
2023-06-193,720.003,720.003,595.003,690.003,511.39157,116
2023-06-163,520.003,705.003,470.003,650.003,473.33337,317
2023-06-153,425.003,600.003,400.003,500.003,330.59158,632
2023-06-143,430.003,535.003,350.003,385.003,221.1671,520
2023-06-133,490.003,500.003,430.003,430.003,263.9835,028
2023-06-123,560.003,560.003,410.003,430.003,263.9856,599
2023-06-093,540.003,590.003,480.003,480.003,311.5661,290
2023-06-083,540.003,600.003,520.003,555.003,382.9381,386
2023-06-073,600.003,605.003,525.003,540.003,368.6569,569
2023-06-053,410.003,585.003,410.003,540.003,368.65149,643
2023-06-023,285.003,450.003,285.003,395.003,230.6787,169
2023-06-013,365.003,365.003,290.003,315.003,154.5466,134
2023-05-313,380.003,460.003,340.003,340.003,178.3366,617
2023-05-303,385.003,495.003,350.003,380.003,216.4078,471
2023-05-263,490.003,500.003,385.003,385.003,221.1675,904
2023-05-253,540.003,580.003,435.003,480.003,311.5668,007
2023-05-243,440.003,640.003,415.003,525.003,354.38180,626
2023-05-233,540.003,540.003,425.003,485.003,316.3278,487
2023-05-223,350.003,530.003,345.003,490.003,321.07153,174
2023-05-193,385.003,385.003,280.003,350.003,187.85109,585
2023-05-183,490.003,490.003,295.003,355.003,192.61169,540
2023-05-173,315.003,355.003,230.003,350.003,187.85151,848
2023-05-163,630.003,690.003,230.003,265.003,106.96543,071
2023-05-153,500.003,800.003,415.003,470.003,302.04569,382
2023-05-123,555.003,600.003,450.003,530.003,359.14174,119
2023-05-113,655.003,725.003,520.003,555.003,382.93122,414
2023-05-103,635.003,750.003,530.003,640.003,463.81109,891
← NewerPage 14 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.