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%WTI102.97▲ 3.52%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-092,610.002,650.002,600.002,630.002,502.7036,790
2023-02-082,670.002,675.002,625.002,635.002,507.4646,534
2023-02-072,665.002,700.002,565.002,660.002,531.2569,516
2023-02-062,740.002,740.002,665.002,665.002,536.0155,412
2023-02-032,725.002,725.002,675.002,720.002,588.3453,823
2023-02-022,710.002,755.002,695.002,725.002,593.1054,353
2023-02-012,740.002,770.002,685.002,725.002,593.10116,637
2023-01-312,660.002,755.002,650.002,725.002,593.10266,326
2023-01-302,700.002,955.002,650.002,700.002,569.312,764,998
2023-01-272,590.002,650.002,550.002,635.002,507.46128,416
2023-01-262,455.002,600.002,430.002,575.002,450.36113,339
2023-01-252,390.002,455.002,375.002,455.002,336.17285,735
2023-01-202,370.002,400.002,370.002,385.002,269.5639,416
2023-01-192,375.002,400.002,330.002,375.002,260.0442,779
2023-01-182,440.002,440.002,360.002,390.002,274.3240,259
2023-01-172,465.002,500.002,415.002,415.002,298.1142,925
2023-01-162,480.002,500.002,415.002,465.002,345.6974,660
2023-01-132,515.002,535.002,465.002,480.002,359.96100,655
2023-01-122,395.002,505.002,385.002,485.002,364.72114,580
2023-01-112,370.002,390.002,350.002,385.002,269.5625,717
2023-01-102,320.002,420.002,315.002,365.002,250.5376,292
2023-01-092,285.002,340.002,285.002,315.002,202.9517,992
2023-01-062,290.002,290.002,245.002,285.002,174.4036,266
2023-01-052,255.002,290.002,240.002,275.002,164.8825,833
2023-01-042,220.002,290.002,220.002,250.002,141.0942,957
2023-01-032,330.002,340.002,220.002,260.002,150.6167,616
2023-01-022,295.002,340.002,245.002,325.002,212.4664,639
2022-12-292,295.002,330.002,215.002,295.002,183.9262,688
2022-12-282,205.002,330.002,190.002,295.002,183.9283,053
2022-12-272,115.002,220.002,115.002,220.002,064.9760,976
2022-12-262,200.002,220.002,140.002,150.001,999.8574,859
2022-12-232,280.002,285.002,185.002,190.002,037.0670,869
2022-12-222,270.002,280.002,235.002,275.002,116.1246,421
2022-12-212,325.002,335.002,235.002,265.002,106.8291,449
2022-12-202,340.002,390.002,255.002,325.002,162.6360,154
2022-12-192,395.002,400.002,350.002,355.002,190.5422,060
2022-12-162,365.002,410.002,320.002,390.002,223.0960,984
2022-12-152,400.002,420.002,370.002,390.002,223.0938,336
2022-12-142,440.002,440.002,395.002,400.002,232.4045,294
2022-12-132,380.002,410.002,360.002,395.002,227.7448,051
2022-12-122,415.002,440.002,380.002,380.002,213.7994,974
2022-12-092,410.002,465.002,410.002,440.002,269.60120,628
2022-12-082,445.002,470.002,425.002,470.002,297.5173,860
2022-12-072,535.002,540.002,440.002,455.002,283.55312,824
2022-12-062,585.002,585.002,540.002,570.002,390.5221,860
2022-12-052,550.002,580.002,545.002,570.002,390.5240,297
2022-12-022,555.002,575.002,540.002,560.002,381.2249,147
2022-12-012,615.002,660.002,555.002,555.002,376.5790,019
2022-11-302,600.002,605.002,550.002,600.002,418.4350,368
2022-11-292,540.002,605.002,500.002,590.002,409.1327,564
2022-11-282,640.002,640.002,535.002,540.002,362.6257,934
2022-11-252,675.002,675.002,620.002,630.002,446.3331,712
2022-11-242,620.002,665.002,605.002,660.002,474.2453,111
2022-11-232,600.002,645.002,595.002,635.002,450.9832,172
2022-11-222,600.002,630.002,595.002,595.002,413.7866,909
2022-11-212,730.002,730.002,610.002,640.002,455.6368,250
2022-11-182,700.002,765.002,685.002,710.002,520.7578,203
2022-11-172,800.002,820.002,725.002,740.002,548.6544,450
2022-11-162,790.002,840.002,770.002,800.002,604.4648,138
2022-11-152,725.002,825.002,725.002,795.002,599.8196,412
← NewerPage 16 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.