Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea · Delayed Price · Currency is KRW 7,980.00
-70.00 (-0.87%)
At close: Feb 27, 2026
KOSDAQ:014940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,190.00 | 8,190.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.87% | 169,821 |
| Feb 26, 2026 | 8,280.00 | 8,290.00 | 7,700.00 | 8,050.00 | 8,050.00 | -2.42% | 219,543 |
| Feb 25, 2026 | 8,400.00 | 8,410.00 | 8,210.00 | 8,250.00 | 8,250.00 | -0.84% | 212,433 |
| Feb 24, 2026 | 8,290.00 | 8,400.00 | 8,110.00 | 8,320.00 | 8,320.00 | -1.07% | 211,978 |
| Feb 23, 2026 | 8,500.00 | 8,500.00 | 8,150.00 | 8,410.00 | 8,410.00 | -0.12% | 284,947 |
| Feb 20, 2026 | 8,490.00 | 8,510.00 | 8,270.00 | 8,420.00 | 8,420.00 | 4.60% | 415,548 |
| Feb 19, 2026 | 7,950.00 | 8,210.00 | 7,920.00 | 8,050.00 | 8,050.00 | 3.87% | 242,618 |
| Feb 13, 2026 | 7,850.00 | 8,000.00 | 7,670.00 | 7,750.00 | 7,750.00 | -2.39% | 269,155 |
| Feb 12, 2026 | 7,940.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | 0.51% | 143,501 |
| Feb 11, 2026 | 7,970.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.64% | 99,619 |
| Feb 10, 2026 | 7,970.00 | 8,110.00 | 7,820.00 | 7,850.00 | 7,850.00 | 0.13% | 122,197 |
| Feb 9, 2026 | 7,770.00 | 7,960.00 | 7,770.00 | 7,840.00 | 7,840.00 | 2.22% | 119,967 |
| Feb 6, 2026 | 7,680.00 | 7,860.00 | 7,460.00 | 7,670.00 | 7,670.00 | -3.76% | 289,199 |
| Feb 5, 2026 | 8,180.00 | 8,260.00 | 7,950.00 | 7,970.00 | 7,970.00 | -4.32% | 229,872 |
| Feb 4, 2026 | 8,360.00 | 8,410.00 | 8,200.00 | 8,330.00 | 8,330.00 | 0.60% | 169,370 |
| Feb 3, 2026 | 8,110.00 | 8,280.00 | 8,050.00 | 8,280.00 | 8,280.00 | 4.02% | 175,378 |
| Feb 2, 2026 | 8,250.00 | 8,410.00 | 7,910.00 | 7,960.00 | 7,960.00 | -4.90% | 276,000 |
| Jan 30, 2026 | 8,630.00 | 8,650.00 | 8,340.00 | 8,370.00 | 8,370.00 | -3.01% | 290,640 |
| Jan 29, 2026 | 8,550.00 | 8,640.00 | 8,310.00 | 8,630.00 | 8,630.00 | 0.35% | 381,953 |
| Jan 28, 2026 | 8,640.00 | 8,840.00 | 8,520.00 | 8,600.00 | 8,600.00 | 3.12% | 819,076 |
| Jan 27, 2026 | 8,500.00 | 8,590.00 | 8,280.00 | 8,340.00 | 8,340.00 | -0.48% | 312,571 |
| Jan 26, 2026 | 8,190.00 | 8,480.00 | 8,110.00 | 8,380.00 | 8,380.00 | 2.82% | 361,062 |
| Jan 23, 2026 | 8,090.00 | 8,300.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.99% | 292,664 |
| Jan 22, 2026 | 8,290.00 | 8,290.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.10% | 251,874 |
| Jan 21, 2026 | 8,210.00 | 8,290.00 | 8,050.00 | 8,160.00 | 8,160.00 | -4.23% | 362,031 |
| Jan 20, 2026 | 8,600.00 | 8,640.00 | 8,230.00 | 8,520.00 | 8,520.00 | -2.07% | 333,362 |
| Jan 19, 2026 | 8,510.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 3.33% | 407,318 |
| Jan 16, 2026 | 8,700.00 | 8,740.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.98% | 276,786 |
| Jan 15, 2026 | 8,460.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,590.00 | 3.00% | 310,905 |
| Jan 14, 2026 | 8,610.00 | 8,680.00 | 8,300.00 | 8,340.00 | 8,340.00 | -3.36% | 286,116 |
| Jan 13, 2026 | 8,740.00 | 8,750.00 | 8,410.00 | 8,630.00 | 8,630.00 | -0.23% | 347,073 |
| Jan 12, 2026 | 8,680.00 | 8,800.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.70% | 586,385 |
| Jan 9, 2026 | 8,160.00 | 8,600.00 | 8,030.00 | 8,590.00 | 8,590.00 | 6.71% | 763,562 |
| Jan 8, 2026 | 8,000.00 | 8,220.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.39% | 359,507 |
| Jan 7, 2026 | 8,050.00 | 8,320.00 | 7,780.00 | 7,940.00 | 7,940.00 | 0.13% | 466,039 |
| Jan 6, 2026 | 7,840.00 | 7,930.00 | 7,690.00 | 7,930.00 | 7,930.00 | 2.19% | 221,954 |
| Jan 5, 2026 | 7,620.00 | 7,790.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1.31% | 226,643 |
| Jan 2, 2026 | 7,650.00 | 7,760.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 205,733 |
| Dec 30, 2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.78% | 223,456 |
| Dec 29, 2025 | 7,590.00 | 7,890.00 | 7,590.00 | 7,850.00 | 7,850.00 | 2.48% | 342,623 |
| Dec 26, 2025 | 7,980.00 | 8,020.00 | 7,660.00 | 7,660.00 | 7,560.00 | -4.01% | 478,268 |
| Dec 24, 2025 | 8,320.00 | 8,440.00 | 7,930.00 | 7,980.00 | 7,875.82 | -3.74% | 521,137 |
| Dec 23, 2025 | 8,400.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,181.78 | 1.10% | 977,099 |
| Dec 22, 2025 | 8,240.00 | 8,360.00 | 8,140.00 | 8,200.00 | 8,092.95 | 0.86% | 303,384 |
| Dec 19, 2025 | 7,850.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,023.86 | 3.70% | 328,469 |
| Dec 18, 2025 | 7,850.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,737.65 | -2.00% | 317,640 |
| Dec 17, 2025 | 8,030.00 | 8,120.00 | 7,950.00 | 8,000.00 | 7,895.56 | -0.99% | 269,413 |
| Dec 16, 2025 | 8,180.00 | 8,240.00 | 7,900.00 | 8,080.00 | 7,974.52 | -2.30% | 535,250 |
| Dec 15, 2025 | 8,270.00 | 8,325.00 | 8,150.00 | 8,270.00 | 8,162.04 | -1.31% | 367,296 |
| Dec 12, 2025 | 8,170.00 | 8,400.00 | 8,170.00 | 8,380.00 | 8,270.60 | 2.70% | 403,312 |