Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,820.00 | 6,000.00 | 5,700.00 | 5,720.00 | 5,645.33 | 811,341 |
| 2025-07-25 | 5,520.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,526.89 | 186,894 |
| 2025-07-24 | 5,620.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,507.15 | 246,958 |
| 2025-07-23 | 5,590.00 | 5,630.00 | 5,330.00 | 5,560.00 | 5,487.42 | 248,069 |
| 2025-07-22 | 5,540.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,517.02 | 484,133 |
| 2025-07-21 | 5,440.00 | 5,480.00 | 5,370.00 | 5,430.00 | 5,359.11 | 200,950 |
| 2025-07-18 | 5,360.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,280.16 | 158,601 |
| 2025-07-17 | 5,320.00 | 5,400.00 | 5,210.00 | 5,380.00 | 5,309.77 | 190,050 |
| 2025-07-16 | 5,300.00 | 5,380.00 | 5,190.00 | 5,290.00 | 5,220.94 | 158,755 |
| 2025-07-15 | 5,230.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,211.07 | 146,893 |
| 2025-07-14 | 5,270.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,161.72 | 136,192 |
| 2025-07-11 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,211.07 | 173,235 |
| 2025-07-10 | 5,360.00 | 5,400.00 | 5,270.00 | 5,400.00 | 5,329.50 | 204,099 |
| 2025-07-09 | 5,340.00 | 5,400.00 | 5,300.00 | 5,360.00 | 5,290.03 | 152,043 |
| 2025-07-08 | 5,200.00 | 5,380.00 | 5,190.00 | 5,290.00 | 5,220.94 | 299,740 |
| 2025-07-07 | 5,110.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,132.11 | 470,145 |
| 2025-07-04 | 5,550.00 | 5,550.00 | 5,140.00 | 5,170.00 | 5,102.51 | 564,642 |
| 2025-07-03 | 5,610.00 | 5,610.00 | 5,440.00 | 5,500.00 | 5,428.20 | 363,130 |
| 2025-07-02 | 5,720.00 | 5,720.00 | 5,500.00 | 5,590.00 | 5,517.02 | 367,140 |
| 2025-07-01 | 5,760.00 | 5,810.00 | 5,570.00 | 5,700.00 | 5,625.59 | 351,667 |
| 2025-06-30 | 5,520.00 | 5,780.00 | 5,520.00 | 5,680.00 | 5,605.85 | 351,302 |
| 2025-06-27 | 5,600.00 | 5,600.00 | 5,430.00 | 5,510.00 | 5,438.07 | 176,437 |
| 2025-06-26 | 5,600.00 | 5,600.00 | 5,100.00 | 5,510.00 | 5,438.07 | 466,950 |
| 2025-06-25 | 5,760.00 | 5,780.00 | 5,550.00 | 5,580.00 | 5,507.15 | 392,165 |
| 2025-06-24 | 5,690.00 | 5,830.00 | 5,580.00 | 5,740.00 | 5,665.07 | 331,956 |
| 2025-06-23 | 5,640.00 | 5,710.00 | 5,560.00 | 5,610.00 | 5,536.76 | 272,836 |
| 2025-06-20 | 5,780.00 | 5,800.00 | 5,610.00 | 5,720.00 | 5,645.33 | 285,755 |
| 2025-06-19 | 5,880.00 | 5,880.00 | 5,620.00 | 5,780.00 | 5,704.54 | 319,237 |
| 2025-06-18 | 5,950.00 | 6,140.00 | 5,860.00 | 5,870.00 | 5,793.37 | 329,476 |
| 2025-06-17 | 6,150.00 | 6,250.00 | 5,860.00 | 6,000.00 | 5,921.67 | 525,736 |
| 2025-06-16 | 5,900.00 | 6,230.00 | 5,820.00 | 6,180.00 | 6,099.32 | 675,142 |
| 2025-06-13 | 5,960.00 | 6,100.00 | 5,810.00 | 5,880.00 | 5,803.24 | 484,496 |
| 2025-06-12 | 5,870.00 | 6,100.00 | 5,850.00 | 5,950.00 | 5,872.32 | 623,394 |
| 2025-06-11 | 5,960.00 | 5,960.00 | 5,580.00 | 5,790.00 | 5,714.41 | 315,382 |
| 2025-06-10 | 5,770.00 | 5,940.00 | 5,690.00 | 5,830.00 | 5,753.89 | 374,705 |
| 2025-06-09 | 5,920.00 | 5,930.00 | 5,690.00 | 5,770.00 | 5,694.67 | 470,664 |
| 2025-06-05 | 6,000.00 | 6,110.00 | 5,860.00 | 5,950.00 | 5,872.32 | 394,686 |
| 2025-06-04 | 6,150.00 | 6,160.00 | 5,770.00 | 5,950.00 | 5,872.32 | 600,328 |
| 2025-06-02 | 6,250.00 | 6,260.00 | 5,950.00 | 6,030.00 | 5,951.28 | 481,039 |
| 2025-05-30 | 6,270.00 | 6,420.00 | 5,990.00 | 6,200.00 | 6,119.06 | 828,909 |
| 2025-05-29 | 6,370.00 | 6,710.00 | 6,180.00 | 6,220.00 | 6,138.80 | 1,349,998 |
| 2025-05-28 | 6,540.00 | 6,610.00 | 6,240.00 | 6,300.00 | 6,217.75 | 964,474 |
| 2025-05-27 | 6,720.00 | 6,980.00 | 6,410.00 | 6,660.00 | 6,573.05 | 4,552,397 |
| 2025-05-26 | 5,580.00 | 6,020.00 | 5,430.00 | 6,000.00 | 5,921.67 | 932,814 |
| 2025-05-23 | 5,800.00 | 5,800.00 | 5,530.00 | 5,600.00 | 5,526.89 | 649,132 |
| 2025-05-22 | 5,830.00 | 5,900.00 | 5,690.00 | 5,800.00 | 5,724.28 | 700,968 |
| 2025-05-21 | 5,280.00 | 6,050.00 | 5,280.00 | 5,920.00 | 5,842.72 | 2,939,585 |
| 2025-05-20 | 5,350.00 | 5,350.00 | 5,160.00 | 5,290.00 | 5,220.94 | 244,323 |
| 2025-05-19 | 5,330.00 | 5,410.00 | 5,150.00 | 5,220.00 | 5,151.85 | 284,262 |
| 2025-05-16 | 5,550.00 | 5,760.00 | 5,320.00 | 5,340.00 | 5,270.29 | 700,571 |
| 2025-05-15 | 5,530.00 | 5,540.00 | 5,260.00 | 5,530.00 | 5,457.81 | 596,177 |
| 2025-05-14 | 5,340.00 | 5,520.00 | 5,320.00 | 5,470.00 | 5,398.59 | 400,985 |
| 2025-05-13 | 5,260.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,270.29 | 272,956 |
| 2025-05-12 | 5,600.00 | 5,620.00 | 5,250.00 | 5,270.00 | 5,201.20 | 514,997 |
| 2025-05-09 | 5,470.00 | 5,660.00 | 5,460.00 | 5,560.00 | 5,487.42 | 375,465 |
| 2025-05-08 | 5,600.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,398.59 | 390,327 |
| 2025-05-07 | 5,570.00 | 5,580.00 | 5,470.00 | 5,560.00 | 5,487.42 | 397,152 |
| 2025-05-02 | 5,450.00 | 5,520.00 | 5,410.00 | 5,470.00 | 5,398.59 | 315,888 |
| 2025-04-30 | 5,650.00 | 5,660.00 | 5,420.00 | 5,510.00 | 5,438.07 | 556,745 |
| 2025-04-29 | 5,700.00 | 5,710.00 | 5,350.00 | 5,480.00 | 5,408.46 | 524,078 |
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.