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%WTI103.27▲ 3.82%
← 014940.KQ stock page

Oriental Precision & Engineering Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-223,385.003,435.003,300.003,315.003,083.50101,151
2022-02-213,355.003,405.003,305.003,390.003,153.26101,441
2022-02-183,270.003,435.003,225.003,355.003,120.7041,597
2022-02-173,310.003,440.003,250.003,360.003,125.3594,004
2022-02-163,275.003,335.003,275.003,330.003,097.4556,099
2022-02-153,255.003,330.003,200.003,200.002,976.5382,137
2022-02-143,350.003,395.003,225.003,250.003,023.04182,410
2022-02-113,550.003,550.003,435.003,450.003,209.0770,027
2022-02-103,600.003,600.003,540.003,550.003,302.0850,451
2022-02-093,530.003,590.003,505.003,570.003,320.6947,978
2022-02-083,425.003,625.003,425.003,500.003,255.58177,783
2022-02-073,510.003,510.003,450.003,465.003,223.0258,075
2022-02-043,440.003,510.003,390.003,500.003,255.5878,964
2022-02-033,425.003,555.003,425.003,445.003,204.42120,619
2022-01-283,275.003,410.003,260.003,410.003,171.86104,335
2022-01-273,375.003,385.003,170.003,275.003,046.29192,823
2022-01-263,290.003,420.003,290.003,360.003,125.35117,285
2022-01-253,485.003,540.003,330.003,345.003,111.40194,403
2022-01-243,650.003,725.003,475.003,485.003,241.62311,789
2022-01-213,760.003,765.003,675.003,710.003,450.91125,369
2022-01-203,650.003,765.003,650.003,765.003,502.0781,259
2022-01-193,680.003,780.003,680.003,710.003,450.91155,656
2022-01-183,920.003,920.003,730.003,750.003,488.12313,120
2022-01-174,030.004,125.003,855.003,880.003,609.04243,260
2022-01-143,990.004,120.003,955.004,035.003,753.21223,288
2022-01-134,140.004,170.003,970.004,020.003,739.26287,935
2022-01-124,050.004,110.004,010.004,095.003,809.02207,631
2022-01-114,295.004,295.003,975.004,045.003,762.52324,810
2022-01-104,340.004,345.004,150.004,150.003,860.18283,267
2022-01-074,345.004,435.004,240.004,265.003,967.15588,048
2022-01-064,010.004,660.003,990.004,415.004,106.683,867,112
2022-01-053,760.004,505.003,750.003,980.003,702.062,733,228
2022-01-043,710.003,775.003,685.003,760.003,497.42139,734
2022-01-033,675.003,735.003,660.003,710.003,450.9163,887
2021-12-303,625.003,680.003,580.003,675.003,418.3658,540
2021-12-293,620.003,650.003,530.003,640.003,385.80187,211
2021-12-283,700.003,735.003,595.003,630.003,376.5099,511
2021-12-273,620.003,905.003,615.003,700.003,441.61254,569
2021-12-243,550.003,660.003,530.003,620.003,367.2086,652
2021-12-233,530.003,620.003,505.003,545.003,297.4384,573
2021-12-223,575.003,585.003,500.003,530.003,283.4850,244
2021-12-213,540.003,570.003,465.003,545.003,297.4338,377
2021-12-203,670.003,670.003,540.003,550.003,302.0838,779
2021-12-173,590.003,710.003,550.003,635.003,381.1561,413
2021-12-163,655.003,710.003,610.003,620.003,367.2045,284
2021-12-153,715.003,765.003,655.003,655.003,399.7578,138
2021-12-143,770.003,800.003,685.003,725.003,464.8662,265
2021-12-133,865.003,865.003,765.003,800.003,534.6364,548
2021-12-103,830.003,850.003,785.003,810.003,543.9371,691
2021-12-093,825.003,850.003,765.003,825.003,557.8852,673
2021-12-083,860.003,860.003,770.003,795.003,529.97102,670
2021-12-073,750.003,810.003,710.003,795.003,529.97125,138
2021-12-063,710.003,800.003,600.003,725.003,464.86131,895
2021-12-033,610.003,735.003,555.003,675.003,418.36138,662
2021-12-023,435.003,630.003,410.003,610.003,357.89168,603
2021-12-013,245.003,465.003,215.003,435.003,195.12239,641
2021-11-303,450.003,515.003,290.003,320.003,088.15240,966
2021-11-293,385.003,545.003,330.003,480.003,236.97202,101
2021-11-263,740.003,760.003,575.003,590.003,339.29305,620
2021-11-253,840.003,880.003,725.003,740.003,478.82220,779
← NewerPage 20 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.