Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,480
-100 (-0.95%)
Last updated: Oct 31, 2025, 2:45 PM KST

KOSDAQ:014940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,900.0012,350.0010,580.0010,580.0010,580.00-6.12%3,573,155
Oct 29, 202511,310.0011,700.0010,880.0011,270.0011,270.000.09%3,044,658
Oct 28, 202511,930.0011,970.0011,110.0011,260.0011,260.00-5.14%3,035,591
Oct 27, 202511,470.0012,900.0011,380.0011,870.0011,870.006.94%14,956,450
Oct 24, 202510,990.0011,190.0010,590.0011,100.0011,100.001.00%2,551,062
Oct 23, 202511,270.0011,930.0010,940.0010,990.0010,990.00-3.85%5,359,754
Oct 22, 202511,640.0011,650.0010,850.0011,430.0011,430.00-0.61%4,999,373
Oct 21, 202510,180.0011,710.0010,100.0011,500.0011,500.0013.64%16,238,110
Oct 20, 202510,050.0010,430.0010,000.0010,120.0010,120.001.40%1,695,999
Oct 17, 202510,400.0010,730.009,920.009,980.009,980.00-1.67%2,595,948
Oct 16, 20259,810.0010,850.009,670.0010,150.0010,150.005.18%6,549,394
Oct 15, 20259,360.009,800.009,350.009,650.009,650.003.10%1,020,405
Oct 14, 202510,090.0010,090.009,290.009,360.009,360.00-7.33%1,920,620
Oct 13, 20259,680.0010,600.009,630.0010,100.0010,100.002.96%3,812,581
Oct 10, 20259,480.009,950.009,150.009,810.009,810.002.51%1,906,283
Oct 2, 20259,530.009,660.009,160.009,570.009,570.00-0.10%1,379,268
Oct 1, 20259,470.009,940.009,350.009,580.009,580.001.16%1,984,090
Sep 30, 20259,210.009,600.009,120.009,470.009,470.003.05%2,079,890
Sep 29, 20259,190.009,390.009,080.009,190.009,190.00-0.11%1,222,572
Sep 26, 20259,750.009,830.009,160.009,200.009,200.00-6.60%2,371,492
Sep 25, 202510,190.0010,470.009,850.009,850.009,850.00-1.30%3,698,420
Sep 24, 202510,120.0010,210.009,760.009,980.009,980.00-0.80%2,276,581
Sep 23, 20259,960.0010,590.009,860.0010,060.0010,060.000.60%5,854,754
Sep 22, 202510,200.0010,260.009,890.0010,000.0010,000.00-2.53%2,349,106
Sep 19, 202510,360.0010,400.0010,100.0010,260.0010,260.00-2.84%1,254,682
Sep 18, 202510,780.0010,910.0010,280.0010,560.0010,560.00-2.49%1,893,175
Sep 17, 202511,270.0011,310.0010,660.0010,830.0010,830.000.09%1,825,155
Sep 16, 202511,540.0011,610.0010,690.0010,820.0010,820.00-3.39%2,743,713
Sep 15, 202511,520.0012,030.0011,180.0011,200.0011,200.00-8.50%3,088,137
Sep 12, 202512,940.0012,990.0012,100.0012,240.0012,240.00-2.39%3,348,897
Sep 11, 202512,650.0012,860.0012,120.0012,540.0012,540.001.95%3,977,035
Sep 10, 202511,760.0012,910.0011,330.0012,300.0012,300.004.86%10,477,870
Sep 9, 202512,400.0012,980.0011,250.0011,730.0011,730.007.61%12,303,850
Sep 8, 20258,780.0011,070.008,740.0010,900.0010,900.0023.86%17,329,110
Sep 5, 20258,760.008,870.008,530.008,800.008,800.00-0.79%2,316,116
Sep 4, 20257,920.009,160.007,790.008,870.008,870.0011.99%11,043,860
Sep 3, 20258,200.008,280.007,700.007,920.007,920.00-0.25%2,325,019
Sep 2, 20257,650.008,560.007,450.007,940.007,940.007.73%9,077,851
Sep 1, 20257,760.007,790.007,270.007,370.007,370.00-1.47%2,230,851
Aug 29, 20257,050.007,690.006,940.007,480.007,480.007.32%4,453,221
Aug 28, 20256,800.007,070.006,700.006,970.006,970.000.72%1,213,781
Aug 27, 20256,720.006,970.006,670.006,920.006,920.005.17%1,641,355
Aug 26, 20257,000.007,030.006,570.006,580.006,580.00-2.52%1,081,748
Aug 25, 20256,840.006,930.006,560.006,750.006,750.003.05%1,051,534
Aug 22, 20256,680.006,800.006,410.006,550.006,550.002.83%1,712,057
Aug 21, 20256,340.006,490.006,270.006,370.006,370.000.47%774,187
Aug 20, 20256,350.006,420.006,200.006,340.006,340.00-3.35%1,092,669
Aug 19, 20256,840.006,850.006,490.006,560.006,560.00-3.39%1,291,540
Aug 18, 20256,840.006,990.006,730.006,790.006,790.00-1.16%1,467,769
Aug 14, 20257,750.007,790.006,780.006,870.006,870.00-7.79%3,455,401