Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,290.00
-280.00 (-2.93%)
Last updated: Oct 10, 2025, 9:09 AM KST

KOSDAQ:014940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20257,610.007,730.007,420.007,450.007,450.00-0.67%920,911
Aug 12, 20258,060.008,290.007,430.007,500.007,500.00-3.72%3,213,046
Aug 11, 20257,920.007,970.007,700.007,790.007,790.00-4.30%1,906,328
Aug 8, 20257,850.008,310.007,630.008,140.008,140.000.99%6,866,132
Aug 7, 20256,420.008,190.006,340.008,060.008,060.0027.94%16,647,690
Aug 6, 20256,140.006,350.006,120.006,300.006,300.002.44%644,428
Aug 5, 20256,040.006,190.006,020.006,150.006,150.001.82%437,680
Aug 4, 20255,760.006,270.005,710.006,040.006,040.002.20%942,957
Aug 1, 20256,190.006,230.005,780.005,910.005,910.00-1.66%717,878
Jul 31, 20256,120.006,200.005,900.006,010.006,010.000.84%964,199
Jul 30, 20256,010.006,090.005,870.005,960.005,960.00-0.17%504,929
Jul 29, 20255,830.006,040.005,650.005,970.005,970.004.37%977,048
Jul 28, 20255,820.006,000.005,700.005,720.005,720.002.14%811,341
Jul 25, 20255,520.005,650.005,470.005,600.005,600.000.36%186,894
Jul 24, 20255,620.005,650.005,510.005,580.005,580.000.36%246,958