See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,475.003,610.003,375.003,430.003,190.46375,907
2022-08-123,410.003,465.003,390.003,430.003,190.46135,691
2022-08-113,435.003,435.003,360.003,405.003,167.21205,096
2022-08-103,300.003,780.003,295.003,385.003,148.612,761,344
2022-08-093,235.003,330.003,160.003,290.003,060.24263,692
2022-08-083,175.003,240.003,130.003,235.003,009.08250,495
2022-08-053,130.003,190.003,120.003,150.002,930.02131,407
2022-08-043,140.003,170.003,095.003,130.002,911.4288,372
2022-08-033,080.003,200.003,070.003,135.002,916.07229,220
2022-08-023,115.003,160.003,040.003,130.002,911.42294,139
2022-08-012,870.003,545.002,870.003,165.002,943.973,476,663
2022-07-292,835.002,870.002,835.002,870.002,669.5744,266
2022-07-282,860.002,890.002,665.002,845.002,646.3232,533
2022-07-272,865.002,880.002,800.002,835.002,637.0229,052
2022-07-262,910.002,945.002,860.002,865.002,664.9244,434
2022-07-252,875.002,910.002,840.002,910.002,706.7844,783
2022-07-222,840.002,895.002,810.002,855.002,655.6257,096
2022-07-212,875.002,900.002,775.002,840.002,641.67111,783
2022-07-202,900.002,900.002,805.002,810.002,613.7643,246
2022-07-192,890.002,935.002,810.002,825.002,627.7245,855
2022-07-182,730.002,925.002,715.002,890.002,688.18109,935
2022-07-152,765.002,815.002,670.002,740.002,548.6537,149
2022-07-142,660.002,765.002,650.002,740.002,548.6525,235
2022-07-132,700.002,735.002,635.002,690.002,502.1430,119
2022-07-122,805.002,805.002,675.002,705.002,516.1060,401
2022-07-112,850.002,850.002,755.002,805.002,609.1132,207
2022-07-082,775.002,840.002,775.002,805.002,609.1139,773
2022-07-072,780.002,825.002,710.002,775.002,581.2127,644
2022-07-062,830.002,880.002,755.002,760.002,567.2567,739
2022-07-052,855.002,900.002,820.002,855.002,655.6278,115
2022-07-043,065.003,065.002,770.002,830.002,632.37139,155
2022-07-013,030.003,170.002,965.002,980.002,771.89217,125
2022-06-302,825.003,255.002,825.002,995.002,785.84842,842
2022-06-292,685.002,860.002,685.002,825.002,627.7288,450
2022-06-282,760.002,805.002,745.002,770.002,576.5637,212
2022-06-272,700.002,770.002,675.002,760.002,567.2580,770
2022-06-242,515.002,700.002,515.002,655.002,469.5971,754
2022-06-232,700.002,735.002,530.002,565.002,385.87104,154
2022-06-222,730.002,830.002,640.002,670.002,483.54109,472
2022-06-212,650.002,795.002,650.002,725.002,534.70112,436
2022-06-202,885.002,900.002,640.002,670.002,483.54222,004
2022-06-172,850.002,925.002,760.002,885.002,683.53128,412
2022-06-162,995.003,045.002,915.002,915.002,711.4362,715
2022-06-153,000.003,060.002,900.002,925.002,720.73139,326
2022-06-142,990.003,075.002,960.003,035.002,823.05132,898
2022-06-133,240.003,240.003,085.003,110.002,892.81149,184
2022-06-103,275.003,330.003,240.003,250.003,023.0443,771
2022-06-093,250.003,345.003,245.003,275.003,046.2971,649
2022-06-083,295.003,350.003,260.003,285.003,055.5958,413
2022-06-073,350.003,350.003,270.003,300.003,069.5454,994
2022-06-033,240.003,420.003,230.003,335.003,102.10317,729
2022-06-023,200.003,670.003,160.003,220.002,995.13942,574
2022-05-313,170.003,195.003,150.003,190.002,967.2349,751
2022-05-303,175.003,175.003,125.003,150.002,930.0242,029
2022-05-273,185.003,185.003,125.003,155.002,934.6754,075
2022-05-263,110.003,170.003,110.003,140.002,920.7230,599
2022-05-253,130.003,155.003,085.003,125.002,906.7628,115
2022-05-243,200.003,210.003,105.003,125.002,906.7662,471
2022-05-233,230.003,230.003,130.003,140.002,920.7263,621
2022-05-203,165.003,215.003,150.003,185.002,962.5745,187
← NewerPage 18 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.