Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 3,860.00 | 3,900.00 | 3,830.00 | 3,855.00 | 3,585.78 | 122,298 |
| 2021-11-23 | 3,950.00 | 3,985.00 | 3,895.00 | 3,900.00 | 3,627.64 | 94,303 |
| 2021-11-22 | 3,900.00 | 3,975.00 | 3,800.00 | 3,930.00 | 3,655.55 | 156,636 |
| 2021-11-19 | 3,935.00 | 3,990.00 | 3,920.00 | 3,960.00 | 3,683.45 | 108,909 |
| 2021-11-18 | 3,965.00 | 4,010.00 | 3,870.00 | 3,940.00 | 3,664.85 | 130,754 |
| 2021-11-17 | 4,120.00 | 4,120.00 | 3,940.00 | 3,965.00 | 3,688.10 | 215,830 |
| 2021-11-16 | 4,140.00 | 4,155.00 | 4,035.00 | 4,060.00 | 3,776.47 | 180,535 |
| 2021-11-15 | 4,200.00 | 4,230.00 | 4,120.00 | 4,160.00 | 3,869.48 | 132,046 |
| 2021-11-12 | 4,140.00 | 4,285.00 | 4,125.00 | 4,210.00 | 3,915.99 | 125,931 |
| 2021-11-11 | 4,050.00 | 4,205.00 | 4,045.00 | 4,135.00 | 3,846.23 | 146,857 |
| 2021-11-10 | 4,310.00 | 4,320.00 | 4,120.00 | 4,140.00 | 3,850.88 | 158,182 |
| 2021-11-09 | 4,300.00 | 4,345.00 | 4,275.00 | 4,300.00 | 3,999.71 | 102,432 |
| 2021-11-08 | 4,360.00 | 4,410.00 | 4,300.00 | 4,310.00 | 4,009.01 | 163,944 |
| 2021-11-05 | 4,300.00 | 4,410.00 | 4,245.00 | 4,360.00 | 4,055.52 | 186,455 |
| 2021-11-04 | 4,250.00 | 4,350.00 | 4,210.00 | 4,285.00 | 3,985.76 | 161,793 |
| 2021-11-03 | 4,385.00 | 4,390.00 | 4,240.00 | 4,245.00 | 3,948.55 | 200,823 |
| 2021-11-02 | 4,425.00 | 4,475.00 | 4,385.00 | 4,385.00 | 4,078.77 | 162,102 |
| 2021-11-01 | 4,400.00 | 4,510.00 | 4,370.00 | 4,425.00 | 4,115.98 | 237,265 |
| 2021-10-29 | 4,460.00 | 4,600.00 | 4,370.00 | 4,390.00 | 4,083.42 | 334,845 |
| 2021-10-28 | 4,465.00 | 4,540.00 | 4,410.00 | 4,420.00 | 4,111.33 | 285,885 |
| 2021-10-27 | 4,320.00 | 4,870.00 | 4,275.00 | 4,500.00 | 4,185.74 | 2,300,187 |
| 2021-10-26 | 4,350.00 | 4,350.00 | 4,230.00 | 4,270.00 | 3,971.80 | 163,700 |
| 2021-10-25 | 4,085.00 | 4,300.00 | 4,050.00 | 4,295.00 | 3,995.06 | 259,103 |
| 2021-10-22 | 4,140.00 | 4,140.00 | 4,040.00 | 4,085.00 | 3,799.72 | 102,624 |
| 2021-10-21 | 4,110.00 | 4,170.00 | 4,070.00 | 4,115.00 | 3,827.63 | 72,841 |
| 2021-10-20 | 4,150.00 | 4,200.00 | 4,110.00 | 4,130.00 | 3,841.58 | 81,063 |
| 2021-10-19 | 4,170.00 | 4,265.00 | 4,120.00 | 4,150.00 | 3,860.18 | 81,464 |
| 2021-10-18 | 4,290.00 | 4,290.00 | 4,120.00 | 4,190.00 | 3,897.39 | 122,499 |
| 2021-10-15 | 4,205.00 | 4,230.00 | 4,110.00 | 4,215.00 | 3,920.64 | 194,059 |
| 2021-10-14 | 4,080.00 | 4,250.00 | 4,040.00 | 4,130.00 | 3,841.58 | 331,005 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.