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 Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-203,165.003,215.003,150.003,185.002,962.5745,187
2022-05-193,175.003,195.003,130.003,175.002,953.2768,173
2022-05-183,230.003,285.003,170.003,180.002,957.9293,301
2022-05-173,245.003,250.003,190.003,230.003,004.4348,502
2022-05-163,275.003,305.003,175.003,200.002,976.53120,565
2022-05-133,170.003,260.003,170.003,255.003,027.6997,687
2022-05-123,300.003,340.003,195.003,235.003,009.08150,392
2022-05-113,495.003,600.003,260.003,305.003,074.19138,884
2022-05-103,390.003,405.003,305.003,390.003,153.2682,932
2022-05-093,520.003,800.003,385.003,435.003,195.12215,651
2022-05-063,510.003,630.003,510.003,520.003,274.1853,805
2022-05-043,685.003,695.003,605.003,610.003,357.8950,321
2022-05-033,675.003,735.003,635.003,660.003,404.4045,319
2022-05-023,670.003,680.003,620.003,670.003,413.7029,330
2022-04-293,640.003,690.003,625.003,680.003,423.0143,738
2022-04-283,750.003,845.003,630.003,670.003,413.70137,251
2022-04-273,655.003,720.003,430.003,650.003,395.1096,377
2022-04-263,660.003,690.003,630.003,690.003,432.3163,646
2022-04-253,705.003,710.003,650.003,655.003,399.7595,489
2022-04-223,780.003,795.003,710.003,765.003,502.0748,002
2022-04-213,790.003,810.003,705.003,795.003,529.97143,708
2022-04-203,860.003,860.003,770.003,790.003,525.32137,889
2022-04-193,740.003,865.003,715.003,860.003,590.44321,285
2022-04-183,755.003,815.003,720.003,720.003,460.21130,961
2022-04-153,665.003,785.003,655.003,755.003,492.77257,579
2022-04-143,530.003,950.003,530.003,695.003,436.96848,195
2022-04-133,420.003,590.003,400.003,560.003,311.39102,311
2022-04-123,455.003,500.003,420.003,440.003,199.7739,074
2022-04-113,410.003,545.003,405.003,455.003,213.7250,962
2022-04-083,475.003,510.003,420.003,445.003,204.4250,039
2022-04-073,550.003,590.003,445.003,475.003,232.3297,164
2022-04-063,575.003,600.003,550.003,550.003,302.0837,690
2022-04-053,620.003,640.003,580.003,605.003,353.2444,161
2022-04-043,570.003,635.003,530.003,620.003,367.2073,944
2022-04-013,590.003,600.003,555.003,575.003,325.3428,140
2022-03-313,555.003,615.003,530.003,600.003,348.5983,504
2022-03-303,605.003,625.003,535.003,555.003,306.7444,304
2022-03-293,570.003,610.003,560.003,580.003,329.9953,093
2022-03-283,570.003,605.003,530.003,570.003,320.6936,299
2022-03-253,660.003,660.003,545.003,570.003,320.69103,916
2022-03-243,605.003,640.003,565.003,605.003,353.2448,660
2022-03-233,695.003,695.003,585.003,605.003,353.2466,707
2022-03-223,535.003,685.003,535.003,625.003,371.85152,232
2022-03-213,545.003,590.003,525.003,535.003,288.1341,612
2022-03-183,530.003,570.003,490.003,540.003,292.7847,879
2022-03-173,595.003,595.003,515.003,525.003,278.8342,750
2022-03-163,445.003,540.003,435.003,520.003,274.1878,178
2022-03-153,485.003,500.003,410.003,445.003,204.4269,827
2022-03-143,590.003,590.003,390.003,500.003,255.5899,192
2022-03-113,460.003,550.003,460.003,545.003,297.4367,928
2022-03-103,450.003,525.003,385.003,460.003,218.37135,588
2022-03-083,620.003,660.003,460.003,485.003,241.62150,256
2022-03-073,730.003,730.003,600.003,605.003,353.24129,908
2022-03-043,655.003,735.003,630.003,705.003,446.26153,038
2022-03-033,640.003,685.003,625.003,655.003,399.75105,533
2022-03-023,580.003,730.003,580.003,655.003,399.75217,741
2022-02-283,550.003,615.003,490.003,575.003,325.34135,255
2022-02-253,610.003,650.003,515.003,550.003,302.08289,400
2022-02-243,620.003,770.003,515.003,545.003,297.43428,591
2022-02-233,350.003,785.003,350.003,615.003,362.55936,196
← NewerPage 19 of 21 · 1,230 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.