Skip to main content
logo
Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,640.00
+50.00 (1.09%)
At close: Aug 24, 2026

KOSDAQ:014940 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20264,590.004,730.004,565.004,640.004,640.001.09%86,409
Aug 21, 20264,730.004,800.004,550.004,590.004,590.00-3.47%109,585
Aug 20, 20264,770.004,890.004,735.004,755.004,755.000.32%124,791
Aug 19, 20264,750.004,880.004,645.004,740.004,740.00-2.27%223,055
Aug 18, 20265,070.005,180.004,820.004,850.004,850.00-4.15%194,951
Aug 14, 20265,070.005,180.004,945.005,060.005,060.002.85%223,874
Aug 13, 20264,980.005,130.004,900.004,920.004,920.00-247,583
Aug 12, 20264,900.004,965.004,810.004,920.004,920.000.72%161,376
Aug 11, 20264,840.004,970.004,785.004,885.004,885.00-0.31%163,841
Aug 10, 20264,650.004,910.004,650.004,900.004,900.006.52%210,644
Aug 7, 20264,680.004,730.004,495.004,600.004,600.00-1.71%184,067
Aug 6, 20264,850.004,950.004,640.004,680.004,680.00-3.51%244,277
Aug 5, 20264,595.004,885.004,595.004,850.004,850.006.83%317,889
Aug 4, 20264,300.004,545.004,300.004,540.004,540.005.34%215,894
Aug 3, 20264,265.004,450.004,200.004,310.004,310.00-240,683
Jul 31, 20263,970.004,380.003,960.004,310.004,310.009.81%543,296
Jul 30, 20263,530.004,135.003,530.003,925.003,925.002.75%572,009
Jul 29, 20264,130.004,265.003,755.003,820.003,820.00-7.51%826,679
Jul 28, 20264,400.005,160.004,075.004,130.004,130.00-8.73%5,668,661
Jul 27, 20264,730.004,745.004,450.004,525.004,525.00-4.23%347,810
Jul 24, 20264,540.005,420.004,535.004,725.004,725.002.83%2,657,893
Jul 23, 20264,315.004,605.004,315.004,595.004,595.005.75%187,684
Jul 22, 20264,250.004,480.004,250.004,345.004,345.003.58%195,539
Jul 21, 20264,180.004,280.004,000.004,195.004,195.00-0.12%143,480
Jul 20, 20264,660.004,660.004,195.004,200.004,200.00-6.46%273,011
Jul 16, 20264,620.004,640.004,345.004,490.004,490.000.90%244,615
Jul 15, 20264,315.004,570.004,250.004,450.004,450.004.09%171,835
Jul 14, 20264,495.004,495.004,150.004,275.004,275.00-4.89%212,628
Jul 13, 20264,680.004,855.004,470.004,495.004,495.00-3.95%198,120
Jul 10, 20264,315.004,740.004,315.004,680.004,680.008.71%248,121
Jul 9, 20264,310.004,590.004,270.004,305.004,305.00-0.58%203,368
Jul 8, 20264,400.004,570.004,020.004,330.004,330.00-3.88%368,209
Jul 7, 20264,610.004,695.004,400.004,505.004,505.00-6.34%233,755
Jul 6, 20264,820.005,000.004,650.004,810.004,810.00-0.21%123,196
Jul 3, 20264,745.004,840.004,565.004,820.004,820.001.05%214,017
Jul 2, 20265,010.005,020.004,710.004,770.004,770.00-4.41%192,103
Jul 1, 20264,895.005,070.004,790.004,990.004,990.003.42%231,661
Jun 30, 20264,970.005,030.004,775.004,825.004,825.00-3.21%113,892
Jun 29, 20264,440.005,020.004,440.004,985.004,985.009.68%203,279
Jun 26, 20264,695.004,750.004,445.004,545.004,545.00-5.61%267,987
Jun 25, 20264,930.005,100.004,815.004,815.004,815.00-2.33%194,505
Jun 24, 20264,775.005,020.004,710.004,930.004,930.001.44%261,273
Jun 23, 20265,150.005,300.004,855.004,860.004,860.00-9.67%391,116
Jun 22, 20266,440.006,440.005,330.005,380.005,380.001.13%1,551,886
Jun 19, 20265,620.005,640.005,060.005,320.005,320.00-5.67%195,927
Jun 18, 20265,920.005,920.005,640.005,640.005,640.00-5.05%98,914
Jun 17, 20265,900.006,100.005,800.005,940.005,940.002.06%192,257
Jun 16, 20265,800.006,000.005,760.005,820.005,820.000.69%117,693
Jun 15, 20265,610.005,840.005,610.005,780.005,780.005.47%195,866
Jun 12, 20265,380.005,620.005,360.005,480.005,480.004.58%187,949