Oriental Precision & Engineering Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3,400.00 | 3,400.00 | 3,305.00 | 3,305.00 | 3,202.00 | 110,467 |
| 2024-10-29 | 3,395.00 | 3,410.00 | 3,345.00 | 3,395.00 | 3,289.20 | 83,728 |
| 2024-10-28 | 3,505.00 | 3,535.00 | 3,375.00 | 3,395.00 | 3,289.20 | 159,546 |
| 2024-10-25 | 3,540.00 | 3,605.00 | 3,485.00 | 3,510.00 | 3,400.61 | 80,775 |
| 2024-10-24 | 3,575.00 | 3,650.00 | 3,550.00 | 3,570.00 | 3,458.74 | 89,639 |
| 2024-10-23 | 3,630.00 | 3,725.00 | 3,565.00 | 3,620.00 | 3,507.19 | 144,621 |
| 2024-10-22 | 3,690.00 | 3,710.00 | 3,580.00 | 3,630.00 | 3,516.88 | 144,712 |
| 2024-10-21 | 3,710.00 | 3,750.00 | 3,640.00 | 3,685.00 | 3,570.16 | 81,314 |
| 2024-10-18 | 3,785.00 | 3,785.00 | 3,675.00 | 3,685.00 | 3,570.16 | 116,445 |
| 2024-10-17 | 3,685.00 | 3,795.00 | 3,615.00 | 3,785.00 | 3,667.04 | 203,014 |
| 2024-10-16 | 3,645.00 | 3,755.00 | 3,600.00 | 3,650.00 | 3,536.25 | 222,844 |
| 2024-10-15 | 3,480.00 | 3,670.00 | 3,480.00 | 3,645.00 | 3,531.41 | 336,725 |
| 2024-10-14 | 3,480.00 | 3,525.00 | 3,380.00 | 3,495.00 | 3,386.08 | 345,028 |
| 2024-10-11 | 3,605.00 | 3,625.00 | 3,405.00 | 3,445.00 | 3,337.64 | 418,187 |
| 2024-10-10 | 3,630.00 | 3,715.00 | 3,500.00 | 3,595.00 | 3,482.97 | 341,318 |
| 2024-10-08 | 3,720.00 | 3,720.00 | 3,560.00 | 3,585.00 | 3,473.28 | 296,297 |
| 2024-10-07 | 3,800.00 | 3,800.00 | 3,590.00 | 3,720.00 | 3,604.07 | 380,712 |
| 2024-10-04 | 3,790.00 | 3,795.00 | 3,670.00 | 3,750.00 | 3,633.14 | 171,917 |
| 2024-10-02 | 3,820.00 | 3,880.00 | 3,715.00 | 3,790.00 | 3,671.89 | 262,377 |
| 2024-09-30 | 3,850.00 | 3,970.00 | 3,845.00 | 3,880.00 | 3,759.08 | 151,410 |
| 2024-09-27 | 4,195.00 | 4,195.00 | 3,880.00 | 3,890.00 | 3,768.77 | 320,271 |
| 2024-09-26 | 4,165.00 | 4,215.00 | 4,120.00 | 4,135.00 | 4,006.14 | 113,847 |
| 2024-09-25 | 4,205.00 | 4,245.00 | 4,140.00 | 4,140.00 | 4,010.98 | 52,967 |
| 2024-09-24 | 4,180.00 | 4,215.00 | 4,145.00 | 4,205.00 | 4,073.96 | 112,336 |
| 2024-09-23 | 4,205.00 | 4,230.00 | 4,105.00 | 4,180.00 | 4,049.73 | 100,950 |
| 2024-09-20 | 4,125.00 | 4,200.00 | 4,125.00 | 4,200.00 | 4,069.11 | 160,815 |
| 2024-09-19 | 4,000.00 | 4,130.00 | 3,985.00 | 4,125.00 | 3,996.45 | 213,668 |
| 2024-09-13 | 3,860.00 | 4,010.00 | 3,860.00 | 4,000.00 | 3,875.34 | 140,896 |
| 2024-09-12 | 3,920.00 | 3,920.00 | 3,805.00 | 3,860.00 | 3,739.71 | 76,157 |
| 2024-09-11 | 3,900.00 | 3,900.00 | 3,760.00 | 3,820.00 | 3,700.95 | 100,009 |
| 2024-09-10 | 3,970.00 | 3,970.00 | 3,830.00 | 3,830.00 | 3,710.64 | 155,490 |
| 2024-09-09 | 3,665.00 | 3,935.00 | 3,665.00 | 3,890.00 | 3,768.77 | 276,810 |
| 2024-09-06 | 3,855.00 | 3,905.00 | 3,695.00 | 3,805.00 | 3,686.42 | 377,851 |
| 2024-09-05 | 4,060.00 | 4,140.00 | 3,845.00 | 3,910.00 | 3,788.15 | 278,121 |
| 2024-09-04 | 4,000.00 | 4,140.00 | 3,950.00 | 4,060.00 | 3,933.47 | 309,507 |
| 2024-09-03 | 4,220.00 | 4,240.00 | 4,115.00 | 4,150.00 | 4,020.67 | 175,214 |
| 2024-09-02 | 4,300.00 | 4,310.00 | 4,160.00 | 4,235.00 | 4,103.02 | 197,809 |
| 2024-08-30 | 4,185.00 | 4,290.00 | 4,185.00 | 4,270.00 | 4,136.93 | 88,898 |
| 2024-08-29 | 4,250.00 | 4,320.00 | 4,175.00 | 4,175.00 | 4,044.89 | 118,795 |
| 2024-08-28 | 4,280.00 | 4,430.00 | 4,275.00 | 4,280.00 | 4,146.62 | 231,028 |
| 2024-08-27 | 4,210.00 | 4,385.00 | 4,200.00 | 4,340.00 | 4,204.75 | 425,353 |
| 2024-08-26 | 4,140.00 | 4,215.00 | 4,065.00 | 4,150.00 | 4,020.67 | 326,807 |
| 2024-08-23 | 4,330.00 | 4,330.00 | 4,170.00 | 4,170.00 | 4,040.05 | 534,941 |
| 2024-08-22 | 4,525.00 | 4,570.00 | 4,330.00 | 4,370.00 | 4,233.81 | 623,525 |
| 2024-08-21 | 4,610.00 | 4,690.00 | 4,530.00 | 4,535.00 | 4,393.67 | 283,776 |
| 2024-08-20 | 4,625.00 | 4,680.00 | 4,500.00 | 4,640.00 | 4,495.40 | 308,971 |
| 2024-08-19 | 4,850.00 | 4,880.00 | 4,595.00 | 4,595.00 | 4,451.80 | 403,205 |
| 2024-08-16 | 4,945.00 | 4,945.00 | 4,800.00 | 4,850.00 | 4,698.86 | 266,830 |
| 2024-08-14 | 4,815.00 | 4,910.00 | 4,595.00 | 4,870.00 | 4,718.23 | 551,417 |
| 2024-08-13 | 4,800.00 | 4,800.00 | 4,520.00 | 4,685.00 | 4,539.00 | 576,463 |
| 2024-08-12 | 4,870.00 | 4,895.00 | 4,745.00 | 4,800.00 | 4,650.41 | 291,291 |
| 2024-08-09 | 4,920.00 | 4,995.00 | 4,760.00 | 4,845.00 | 4,694.01 | 704,489 |
| 2024-08-08 | 4,680.00 | 4,940.00 | 4,630.00 | 4,855.00 | 4,703.70 | 971,838 |
| 2024-08-07 | 4,335.00 | 4,750.00 | 4,330.00 | 4,685.00 | 4,539.00 | 1,167,410 |
| 2024-08-06 | 3,980.00 | 4,450.00 | 3,955.00 | 4,335.00 | 4,199.90 | 998,239 |
| 2024-08-05 | 4,155.00 | 4,290.00 | 3,640.00 | 3,950.00 | 3,826.90 | 799,784 |
| 2024-08-02 | 4,340.00 | 4,405.00 | 4,110.00 | 4,345.00 | 4,209.59 | 544,813 |
| 2024-08-01 | 4,400.00 | 4,470.00 | 4,325.00 | 4,450.00 | 4,311.32 | 291,594 |
| 2024-07-31 | 4,410.00 | 4,535.00 | 4,310.00 | 4,310.00 | 4,175.68 | 524,604 |
| 2024-07-30 | 4,380.00 | 4,470.00 | 4,220.00 | 4,465.00 | 4,325.85 | 653,271 |
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.