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%WTI102.17▲ 2.71%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,820.003,820.003,625.003,645.003,468.57188,022
2023-05-083,580.003,885.003,555.003,790.003,606.55502,135
2023-05-043,370.003,550.003,370.003,545.003,373.41155,833
2023-05-033,370.003,460.003,365.003,385.003,221.1694,213
2023-05-023,355.003,415.003,245.003,410.003,244.95140,242
2023-04-283,455.003,455.003,270.003,355.003,192.61245,711
2023-04-273,565.003,665.003,280.003,320.003,159.30584,362
2023-04-263,840.003,910.003,645.003,670.003,492.36377,982
2023-04-253,720.003,835.003,605.003,800.003,616.07692,566
2023-04-243,510.003,685.003,505.003,650.003,473.33455,201
2023-04-213,445.003,560.003,350.003,470.003,302.04436,827
2023-04-203,330.003,495.003,290.003,400.003,235.43537,700
2023-04-193,140.003,320.003,110.003,280.003,121.24267,679
2023-04-183,100.003,215.003,070.003,170.003,016.56211,505
2023-04-173,175.003,210.003,000.003,105.002,954.71347,542
2023-04-142,970.003,140.002,950.003,100.002,949.95661,331
2023-04-132,780.002,935.002,725.002,935.002,792.94210,026
2023-04-122,680.002,795.002,680.002,780.002,645.44170,852
2023-04-112,645.002,710.002,610.002,700.002,569.3192,962
2023-04-102,670.002,705.002,610.002,635.002,507.46117,625
2023-04-072,625.002,710.002,625.002,665.002,536.0177,367
2023-04-062,720.002,730.002,665.002,665.002,536.0186,141
2023-04-052,800.002,805.002,705.002,715.002,583.5987,152
2023-04-042,770.002,805.002,720.002,800.002,664.47135,770
2023-04-032,740.002,795.002,700.002,775.002,640.68149,341
2023-03-312,700.002,740.002,660.002,720.002,588.34132,940
2023-03-302,625.002,720.002,595.002,695.002,564.55111,820
2023-03-292,690.002,690.002,595.002,615.002,488.4375,454
2023-03-282,595.002,610.002,525.002,600.002,474.1579,674
2023-03-272,565.002,595.002,475.002,525.002,402.7857,513
2023-03-242,520.002,575.002,510.002,565.002,440.8537,895
2023-03-232,595.002,595.002,500.002,520.002,398.0251,599
2023-03-222,620.002,650.002,570.002,595.002,469.3952,889
2023-03-212,535.002,625.002,535.002,620.002,493.1852,104
2023-03-202,495.002,630.002,465.002,540.002,417.06101,211
2023-03-172,470.002,530.002,415.002,505.002,383.7567,156
2023-03-162,405.002,440.002,400.002,410.002,293.3569,994
2023-03-152,450.002,480.002,430.002,455.002,336.1754,131
2023-03-142,510.002,510.002,405.002,405.002,288.5995,254
2023-03-132,450.002,520.002,410.002,500.002,378.9986,361
2023-03-102,570.002,580.002,470.002,500.002,378.99112,440
2023-03-092,610.002,610.002,540.002,545.002,421.8168,708
2023-03-082,590.002,620.002,580.002,605.002,478.9125,503
2023-03-072,595.002,640.002,585.002,620.002,493.1854,497
2023-03-062,735.002,735.002,560.002,575.002,450.3680,616
2023-03-032,560.002,625.002,535.002,570.002,445.6086,798
2023-03-022,610.002,635.002,555.002,560.002,436.0954,002
2023-02-282,590.002,615.002,555.002,615.002,488.4328,647
2023-02-272,520.002,585.002,480.002,560.002,436.0972,762
2023-02-242,630.002,630.002,540.002,545.002,421.8167,315
2023-02-232,605.002,630.002,570.002,600.002,474.1557,612
2023-02-222,630.002,640.002,595.002,615.002,488.4351,737
2023-02-212,615.002,680.002,610.002,640.002,512.2275,769
2023-02-202,650.002,650.002,605.002,625.002,497.9453,809
2023-02-172,645.002,660.002,620.002,650.002,521.7337,878
2023-02-162,640.002,680.002,640.002,660.002,531.2554,143
2023-02-152,710.002,715.002,640.002,660.002,531.2566,611
2023-02-142,735.002,750.002,675.002,710.002,578.8395,266
2023-02-132,720.002,775.002,700.002,730.002,597.86167,180
2023-02-102,630.002,710.002,555.002,700.002,569.31161,946
← NewerPage 15 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.