Oriental Precision & Engineering Co., Ltd 014940
KRX · South Korea · Producer Manufacturing
KRW 4,590.00+90.00 (+2.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,590.00 | +2.00% | KRW 4,490.00 | KRW 4,630.00 | KRW 4,490.00 | 98.73K |
| 2026-10-01 | KRW 4,500.00 | +1.93% | KRW 4,460.00 | KRW 4,500.00 | KRW 4,390.00 | 68.39K |
| 2026-09-30 | KRW 4,415.00 | +0.80% | KRW 4,400.00 | KRW 4,535.00 | KRW 4,400.00 | 82.50K |
| 2026-09-29 | KRW 4,380.00 | -3.10% | KRW 4,500.00 | KRW 4,500.00 | KRW 4,330.00 | 122.62K |
| 2026-09-28 | KRW 4,520.00 | +1.12% | KRW 4,500.00 | KRW 4,570.00 | KRW 4,445.00 | 68.10K |
| 2026-09-23 | KRW 4,470.00 | -1.54% | KRW 4,580.00 | KRW 4,605.00 | KRW 4,450.00 | 70.04K |
| 2026-09-22 | KRW 4,540.00 | 0.00% | KRW 4,560.00 | KRW 4,620.00 | KRW 4,540.00 | 60.79K |
| 2026-09-21 | KRW 4,540.00 | -1.52% | KRW 4,625.00 | KRW 4,625.00 | KRW 4,520.00 | 122.18K |
| 2026-09-18 | KRW 4,610.00 | -2.12% | KRW 4,710.00 | KRW 4,740.00 | KRW 4,605.00 | 155.99K |
| 2026-09-17 | KRW 4,710.00 | +5.84% | KRW 4,465.00 | KRW 4,945.00 | KRW 4,465.00 | 509.18K |
| 2026-09-16 | KRW 4,450.00 | -1.22% | KRW 4,520.00 | KRW 4,520.00 | KRW 4,445.00 | 94.84K |
| 2026-09-15 | KRW 4,505.00 | -2.70% | KRW 4,600.00 | KRW 4,610.00 | KRW 4,460.00 | 116.64K |
| 2026-09-14 | KRW 4,630.00 | -0.22% | KRW 4,580.00 | KRW 4,665.00 | KRW 4,560.00 | 92.10K |
| 2026-09-11 | KRW 4,640.00 | -0.22% | KRW 4,600.00 | KRW 4,750.00 | KRW 4,545.00 | 70.80K |
| 2026-09-10 | KRW 4,650.00 | -0.32% | KRW 4,695.00 | KRW 4,715.00 | KRW 4,545.00 | 87.40K |
| 2026-09-09 | KRW 4,665.00 | +2.64% | KRW 4,555.00 | KRW 4,740.00 | KRW 4,555.00 | 114.35K |
| 2026-09-08 | KRW 4,545.00 | -1.73% | KRW 4,625.00 | KRW 4,710.00 | KRW 4,545.00 | 113.91K |
| 2026-09-07 | KRW 4,625.00 | +0.33% | KRW 4,630.00 | KRW 4,685.00 | KRW 4,570.00 | 70.22K |
| 2026-09-04 | KRW 4,610.00 | -0.22% | KRW 4,630.00 | KRW 4,660.00 | KRW 4,575.00 | 51.27K |
| 2026-09-03 | KRW 4,620.00 | +1.32% | KRW 4,600.00 | KRW 4,850.00 | KRW 4,490.00 | 162.32K |
| 2026-09-02 | KRW 4,560.00 | -3.90% | KRW 4,600.00 | KRW 4,800.00 | KRW 4,500.00 | 107.51K |
| 2026-09-01 | KRW 4,745.00 | -0.32% | KRW 4,760.00 | KRW 4,820.00 | KRW 4,685.00 | 82.57K |
| 2026-08-31 | KRW 4,760.00 | -2.06% | KRW 4,780.00 | KRW 4,800.00 | KRW 4,600.00 | 78.68K |
| 2026-08-28 | KRW 4,860.00 | -0.31% | KRW 4,875.00 | KRW 4,970.00 | KRW 4,800.00 | 71.89K |
| 2026-08-27 | KRW 4,875.00 | +0.41% | KRW 4,820.00 | KRW 5,020.00 | KRW 4,820.00 | 175.29K |
| 2026-08-26 | KRW 4,855.00 | +1.57% | KRW 4,780.00 | KRW 4,890.00 | KRW 4,760.00 | 102.26K |
| 2026-08-25 | KRW 4,780.00 | +3.02% | KRW 4,590.00 | KRW 4,795.00 | KRW 4,490.00 | 138.86K |
| 2026-08-24 | KRW 4,640.00 | +1.09% | KRW 4,590.00 | KRW 4,730.00 | KRW 4,565.00 | 86.72K |
| 2026-08-21 | KRW 4,590.00 | -3.47% | KRW 4,730.00 | KRW 4,800.00 | KRW 4,550.00 | 111.02K |
| 2026-08-20 | KRW 4,755.00 | +0.32% | KRW 4,770.00 | KRW 4,890.00 | KRW 4,735.00 | 125.47K |
| 2026-08-19 | KRW 4,740.00 | -2.27% | KRW 4,750.00 | KRW 4,880.00 | KRW 4,645.00 | 224.22K |
| 2026-08-18 | KRW 4,850.00 | -4.15% | KRW 5,070.00 | KRW 5,180.00 | KRW 4,820.00 | 196.38K |
| 2026-08-14 | KRW 5,060.00 | +2.85% | KRW 5,070.00 | KRW 5,180.00 | KRW 4,945.00 | 225.76K |
| 2026-08-13 | KRW 4,920.00 | 0.00% | KRW 4,980.00 | KRW 5,130.00 | KRW 4,900.00 | 248.27K |
| 2026-08-12 | KRW 4,920.00 | +0.72% | KRW 4,900.00 | KRW 4,965.00 | KRW 4,810.00 | 161.38K |
| 2026-08-11 | KRW 4,885.00 | -0.31% | KRW 4,840.00 | KRW 4,970.00 | KRW 4,785.00 | 163.84K |
| 2026-08-10 | KRW 4,900.00 | +6.52% | KRW 4,650.00 | KRW 4,910.00 | KRW 4,650.00 | 210.64K |
| 2026-08-07 | KRW 4,600.00 | -1.71% | KRW 4,680.00 | KRW 4,730.00 | KRW 4,495.00 | 184.07K |
| 2026-08-06 | KRW 4,680.00 | -3.51% | KRW 4,850.00 | KRW 4,950.00 | KRW 4,640.00 | 244.28K |
| 2026-08-05 | KRW 4,850.00 | +6.83% | KRW 4,595.00 | KRW 4,885.00 | KRW 4,595.00 | 317.89K |
| 2026-08-04 | KRW 4,540.00 | +5.34% | KRW 4,300.00 | KRW 4,545.00 | KRW 4,300.00 | 215.89K |
| 2026-08-03 | KRW 4,310.00 | 0.00% | KRW 4,265.00 | KRW 4,450.00 | KRW 4,200.00 | 240.68K |
| 2026-07-31 | KRW 4,310.00 | +9.81% | KRW 3,970.00 | KRW 4,380.00 | KRW 3,960.00 | 544.24K |
| 2026-07-30 | KRW 3,925.00 | +2.75% | KRW 3,530.00 | KRW 4,135.00 | KRW 3,530.00 | 577.06K |
| 2026-07-29 | KRW 3,820.00 | -7.51% | KRW 4,130.00 | KRW 4,265.00 | KRW 3,755.00 | 839.87K |
| 2026-07-28 | KRW 4,130.00 | -8.73% | KRW 4,400.00 | KRW 5,160.00 | KRW 4,075.00 | 5.69M |
| 2026-07-27 | KRW 4,525.00 | -4.23% | KRW 4,730.00 | KRW 4,745.00 | KRW 4,450.00 | 348.99K |
| 2026-07-24 | KRW 4,725.00 | +2.83% | KRW 4,540.00 | KRW 5,420.00 | KRW 4,535.00 | 2.67M |
| 2026-07-23 | KRW 4,595.00 | +5.75% | KRW 4,315.00 | KRW 4,605.00 | KRW 4,315.00 | 188.31K |
| 2026-07-22 | KRW 4,345.00 | +3.58% | KRW 4,250.00 | KRW 4,480.00 | KRW 4,250.00 | 195.54K |
| 2026-07-21 | KRW 4,195.00 | -0.12% | KRW 4,180.00 | KRW 4,280.00 | KRW 4,000.00 | 145.59K |
| 2026-07-20 | KRW 4,200.00 | -6.46% | KRW 4,660.00 | KRW 4,660.00 | KRW 4,195.00 | 276.02K |
| 2026-07-16 | KRW 4,490.00 | +0.90% | KRW 4,620.00 | KRW 4,640.00 | KRW 4,345.00 | 245.10K |
| 2026-07-15 | KRW 4,450.00 | +4.09% | KRW 4,315.00 | KRW 4,570.00 | KRW 4,250.00 | 172.96K |
| 2026-07-14 | KRW 4,275.00 | -4.89% | KRW 4,495.00 | KRW 4,495.00 | KRW 4,150.00 | 256.05K |
| 2026-07-13 | KRW 4,495.00 | -3.95% | KRW 4,680.00 | KRW 4,855.00 | KRW 4,470.00 | 199.23K |
| 2026-07-10 | KRW 4,680.00 | +8.71% | KRW 4,315.00 | KRW 4,740.00 | KRW 4,315.00 | 248.69K |
| 2026-07-09 | KRW 4,305.00 | -0.58% | KRW 4,310.00 | KRW 4,590.00 | KRW 4,270.00 | 203.37K |
| 2026-07-08 | KRW 4,330.00 | -3.88% | KRW 4,400.00 | KRW 4,570.00 | KRW 4,020.00 | 368.21K |
| 2026-07-07 | KRW 4,505.00 | -6.34% | KRW 4,610.00 | KRW 4,695.00 | KRW 4,400.00 | 236.11K |
| 2026-07-06 | KRW 4,810.00 | -0.21% | KRW 4,820.00 | KRW 5,000.00 | KRW 4,650.00 | 123.20K |
| 2026-07-03 | KRW 4,820.00 | +1.05% | KRW 4,745.00 | KRW 4,840.00 | KRW 4,565.00 | 217.64K |
| 2026-07-02 | KRW 4,770.00 | -4.41% | KRW 5,010.00 | KRW 5,020.00 | KRW 4,710.00 | 193.57K |
| 2026-07-01 | KRW 4,990.00 | +3.42% | KRW 4,895.00 | KRW 5,070.00 | KRW 4,790.00 | 232.11K |
| 2026-06-30 | KRW 4,825.00 | -3.21% | KRW 4,970.00 | KRW 5,030.00 | KRW 4,775.00 | 113.89K |
| 2026-06-29 | KRW 4,985.00 | +9.68% | KRW 4,440.00 | KRW 5,020.00 | KRW 4,440.00 | 203.28K |
| 2026-06-26 | KRW 4,545.00 | -5.61% | KRW 4,695.00 | KRW 4,750.00 | KRW 4,445.00 | 267.99K |
| 2026-06-25 | KRW 4,815.00 | -2.33% | KRW 4,930.00 | KRW 5,100.00 | KRW 4,815.00 | 194.51K |
| 2026-06-24 | KRW 4,930.00 | +1.44% | KRW 4,775.00 | KRW 5,020.00 | KRW 4,710.00 | 261.27K |
| 2026-06-23 | KRW 4,860.00 | -9.67% | KRW 5,150.00 | KRW 5,300.00 | KRW 4,855.00 | 391.12K |
| 2026-06-22 | KRW 5,380.00 | +1.13% | KRW 6,440.00 | KRW 6,440.00 | KRW 5,330.00 | 1.55M |
| 2026-06-19 | KRW 5,320.00 | -5.67% | KRW 5,620.00 | KRW 5,640.00 | KRW 5,060.00 | 195.93K |
| 2026-06-18 | KRW 5,640.00 | -5.05% | KRW 5,920.00 | KRW 5,920.00 | KRW 5,640.00 | 98.91K |
| 2026-06-17 | KRW 5,940.00 | +2.06% | KRW 5,900.00 | KRW 6,100.00 | KRW 5,800.00 | 192.26K |
| 2026-06-16 | KRW 5,820.00 | +0.69% | KRW 5,800.00 | KRW 6,000.00 | KRW 5,760.00 | 117.69K |
| 2026-06-15 | KRW 5,780.00 | +5.47% | KRW 5,610.00 | KRW 5,840.00 | KRW 5,610.00 | 195.87K |
| 2026-06-12 | KRW 5,480.00 | +4.58% | KRW 5,380.00 | KRW 5,620.00 | KRW 5,360.00 | 187.95K |
| 2026-06-11 | KRW 5,240.00 | +0.19% | KRW 5,060.00 | KRW 5,260.00 | KRW 4,955.00 | 131.20K |
| 2026-06-10 | KRW 5,230.00 | +1.75% | KRW 5,120.00 | KRW 5,340.00 | KRW 5,080.00 | 166.01K |
| 2026-06-09 | KRW 5,140.00 | +3.42% | KRW 4,860.00 | KRW 5,230.00 | KRW 4,860.00 | 319.07K |
| 2026-06-08 | KRW 4,970.00 | -7.96% | KRW 5,050.00 | KRW 5,160.00 | KRW 4,950.00 | 202.50K |
| 2026-06-05 | KRW 5,400.00 | -4.93% | KRW 5,560.00 | KRW 5,620.00 | KRW 5,280.00 | 221.09K |
| 2026-06-04 | KRW 5,680.00 | +1.79% | KRW 5,790.00 | KRW 6,000.00 | KRW 5,580.00 | 384.20K |
| 2026-06-02 | KRW 5,580.00 | -1.93% | KRW 5,460.00 | KRW 5,610.00 | KRW 5,360.00 | 268.25K |
| 2026-06-01 | KRW 5,690.00 | -5.48% | KRW 5,780.00 | KRW 6,030.00 | KRW 5,690.00 | 280.30K |
| 2026-05-29 | KRW 6,020.00 | -3.37% | KRW 6,320.00 | KRW 6,390.00 | KRW 5,960.00 | 164.15K |
| 2026-05-28 | KRW 6,230.00 | -4.74% | KRW 6,540.00 | KRW 6,590.00 | KRW 6,010.00 | 213.77K |
| 2026-05-27 | KRW 6,540.00 | -5.35% | KRW 6,830.00 | KRW 6,850.00 | KRW 6,520.00 | 184.48K |
| 2026-05-26 | KRW 6,910.00 | +2.07% | KRW 6,890.00 | KRW 7,170.00 | KRW 6,750.00 | 283.07K |
| 2026-05-22 | KRW 6,770.00 | +3.36% | KRW 6,670.00 | KRW 6,880.00 | KRW 6,560.00 | 207.57K |