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%WTI103.70▲ 4.25%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-142,835.002,835.002,700.002,745.002,553.30113,038
2022-11-112,795.002,795.002,730.002,750.002,557.9564,114
2022-11-102,760.002,785.002,715.002,715.002,525.4052,718
2022-11-092,760.002,785.002,740.002,760.002,567.2558,393
2022-11-082,760.002,770.002,735.002,760.002,567.2531,249
2022-11-072,735.002,770.002,720.002,745.002,553.3033,134
2022-11-042,750.002,800.002,700.002,740.002,548.6539,742
2022-11-032,710.002,785.002,700.002,750.002,557.9531,034
2022-11-022,730.002,775.002,700.002,750.002,557.9539,502
2022-11-012,735.002,790.002,735.002,775.002,581.2155,006
2022-10-312,775.002,775.002,710.002,735.002,544.0049,570
2022-10-282,720.002,795.002,695.002,725.002,534.7080,702
2022-10-272,680.002,715.002,675.002,695.002,506.7933,970
2022-10-262,715.002,725.002,670.002,680.002,492.8428,781
2022-10-252,675.002,755.002,670.002,715.002,525.4034,194
2022-10-242,715.002,795.002,700.002,715.002,525.4065,974
2022-10-212,645.003,095.002,625.002,705.002,516.10400,040
2022-10-202,750.002,840.002,625.002,680.002,492.8484,749
2022-10-192,680.002,690.002,610.002,670.002,483.5426,869
2022-10-182,690.002,690.002,600.002,660.002,474.2437,643
2022-10-172,550.002,620.002,485.002,610.002,427.7345,566
2022-10-142,560.002,600.002,530.002,565.002,385.8746,784
2022-10-132,680.002,680.002,500.002,520.002,344.01111,184
2022-10-122,685.002,760.002,665.002,680.002,492.8436,545
2022-10-112,815.002,815.002,630.002,680.002,492.8485,592
2022-10-072,830.002,945.002,775.002,815.002,618.4132,404
2022-10-062,705.002,845.002,705.002,840.002,641.6783,380
2022-10-052,785.002,820.002,720.002,725.002,534.7037,260
2022-10-042,825.002,840.002,730.002,760.002,567.2587,040
2022-09-302,680.002,800.002,625.002,690.002,502.1483,110
2022-09-292,735.002,840.002,735.002,740.002,548.6595,450
2022-09-282,860.002,945.002,735.002,735.002,544.0093,140
2022-09-272,910.002,995.002,825.002,920.002,716.08134,752
2022-09-263,110.003,160.002,960.002,960.002,753.29137,770
2022-09-233,255.003,280.003,120.003,175.002,953.2776,786
2022-09-223,300.003,310.003,210.003,255.003,027.6979,436
2022-09-213,215.003,315.003,210.003,270.003,041.6437,314
2022-09-203,245.003,345.003,195.003,215.002,990.4841,894
2022-09-193,330.003,435.003,210.003,240.003,013.7394,558
2022-09-163,430.003,470.003,325.003,350.003,116.0574,523
2022-09-153,350.003,535.003,315.003,430.003,190.46181,935
2022-09-143,355.003,355.003,205.003,330.003,097.4564,332
2022-09-133,395.003,445.003,315.003,405.003,167.2172,899
2022-09-083,450.003,515.003,390.003,395.003,157.9141,873
2022-09-073,430.003,490.003,380.003,450.003,209.07102,788
2022-09-063,300.003,455.003,300.003,455.003,213.72100,052
2022-09-053,270.003,510.003,250.003,295.003,064.89164,489
2022-09-023,305.003,330.003,240.003,270.003,041.6477,841
2022-09-013,430.003,435.003,280.003,300.003,069.54109,835
2022-08-313,480.003,480.003,400.003,430.003,190.46107,193
2022-08-303,535.003,565.003,475.003,480.003,236.9785,372
2022-08-293,520.003,625.003,500.003,530.003,283.48145,839
2022-08-263,535.003,630.003,505.003,590.003,339.29118,348
2022-08-253,565.003,620.003,490.003,535.003,288.13136,009
2022-08-243,645.003,645.003,530.003,555.003,306.74172,754
2022-08-233,355.003,605.003,290.003,550.003,302.08248,159
2022-08-223,535.003,540.003,415.003,420.003,181.16125,178
2022-08-193,480.003,690.003,480.003,530.003,283.48359,578
2022-08-183,405.003,720.003,345.003,515.003,269.531,494,906
2022-08-173,430.003,480.003,380.003,405.003,167.2191,266
← NewerPage 17 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.