Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea · Delayed Price · Currency is KRW 3,640.00
-85.00 (-2.28%)
At close: Oct 29, 2026
KOSDAQ:014940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3,710.00 | 3,735.00 | 3,595.00 | 3,640.00 | 3,640.00 | -2.28% | 102,186 |
| Oct 28, 2026 | 3,700.00 | 3,765.00 | 3,655.00 | 3,725.00 | 3,725.00 | 1.50% | 125,253 |
| Oct 27, 2026 | 3,595.00 | 3,725.00 | 3,595.00 | 3,670.00 | 3,670.00 | 2.09% | 74,590 |
| Oct 26, 2026 | 3,660.00 | 3,755.00 | 3,590.00 | 3,595.00 | 3,595.00 | -2.84% | 125,633 |
| Oct 23, 2026 | 3,710.00 | 3,750.00 | 3,600.00 | 3,700.00 | 3,700.00 | -2.89% | 193,919 |
| Oct 22, 2026 | 3,870.00 | 3,920.00 | 3,790.00 | 3,810.00 | 3,810.00 | -2.43% | 92,148 |
| Oct 21, 2026 | 3,920.00 | 3,975.00 | 3,880.00 | 3,905.00 | 3,905.00 | 0.51% | 108,093 |
| Oct 20, 2026 | 4,025.00 | 4,065.00 | 3,885.00 | 3,885.00 | 3,885.00 | -4.66% | 104,530 |
| Oct 19, 2026 | 3,855.00 | 4,075.00 | 3,855.00 | 4,075.00 | 4,075.00 | 1.75% | 104,598 |
| Oct 16, 2026 | 3,930.00 | 4,120.00 | 3,800.00 | 4,005.00 | 4,005.00 | 2.17% | 123,125 |
| Oct 15, 2026 | 4,110.00 | 4,110.00 | 3,850.00 | 3,920.00 | 3,920.00 | -5.77% | 114,181 |
| Oct 14, 2026 | 4,065.00 | 4,295.00 | 4,065.00 | 4,160.00 | 4,160.00 | 1.09% | 121,630 |
| Oct 13, 2026 | 4,005.00 | 4,125.00 | 3,900.00 | 4,115.00 | 4,115.00 | -0.24% | 172,163 |
| Oct 12, 2026 | 4,300.00 | 4,300.00 | 4,125.00 | 4,125.00 | 4,125.00 | -4.95% | 140,351 |
| Oct 8, 2026 | 4,440.00 | 4,440.00 | 4,325.00 | 4,340.00 | 4,340.00 | -2.47% | 93,965 |
| Oct 7, 2026 | 4,575.00 | 4,625.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.52% | 94,994 |
| Oct 6, 2026 | 4,600.00 | 4,630.00 | 4,530.00 | 4,565.00 | 4,565.00 | -0.54% | 83,284 |
| Oct 2, 2026 | 4,490.00 | 4,630.00 | 4,490.00 | 4,590.00 | 4,590.00 | 2.00% | 97,964 |
| Oct 1, 2026 | 4,460.00 | 4,500.00 | 4,390.00 | 4,500.00 | 4,500.00 | 1.93% | 63,908 |
| Sep 30, 2026 | 4,400.00 | 4,535.00 | 4,400.00 | 4,415.00 | 4,415.00 | 0.80% | 78,283 |
| Sep 29, 2026 | 4,500.00 | 4,500.00 | 4,330.00 | 4,380.00 | 4,380.00 | -3.10% | 117,889 |
| Sep 28, 2026 | 4,500.00 | 4,570.00 | 4,445.00 | 4,520.00 | 4,520.00 | 1.12% | 64,605 |
| Sep 23, 2026 | 4,580.00 | 4,605.00 | 4,450.00 | 4,470.00 | 4,470.00 | -1.54% | 65,012 |
| Sep 22, 2026 | 4,560.00 | 4,620.00 | 4,540.00 | 4,540.00 | 4,540.00 | - | 55,470 |
| Sep 21, 2026 | 4,625.00 | 4,625.00 | 4,520.00 | 4,540.00 | 4,540.00 | -1.52% | 122,184 |
| Sep 18, 2026 | 4,710.00 | 4,740.00 | 4,605.00 | 4,610.00 | 4,610.00 | -2.12% | 140,060 |
| Sep 17, 2026 | 4,465.00 | 4,945.00 | 4,465.00 | 4,710.00 | 4,710.00 | 5.84% | 492,881 |
| Sep 16, 2026 | 4,520.00 | 4,520.00 | 4,445.00 | 4,450.00 | 4,450.00 | -1.22% | 89,301 |
| Sep 15, 2026 | 4,600.00 | 4,610.00 | 4,460.00 | 4,505.00 | 4,505.00 | -2.70% | 112,248 |
| Sep 14, 2026 | 4,580.00 | 4,665.00 | 4,560.00 | 4,630.00 | 4,630.00 | -0.22% | 84,029 |
| Sep 11, 2026 | 4,600.00 | 4,750.00 | 4,545.00 | 4,640.00 | 4,640.00 | -0.22% | 70,799 |
| Sep 10, 2026 | 4,695.00 | 4,715.00 | 4,545.00 | 4,650.00 | 4,650.00 | -0.32% | 87,400 |
| Sep 9, 2026 | 4,555.00 | 4,740.00 | 4,555.00 | 4,665.00 | 4,665.00 | 2.64% | 114,345 |
| Sep 8, 2026 | 4,625.00 | 4,710.00 | 4,545.00 | 4,545.00 | 4,545.00 | -1.73% | 113,905 |
| Sep 7, 2026 | 4,630.00 | 4,685.00 | 4,570.00 | 4,625.00 | 4,625.00 | 0.33% | 70,216 |
| Sep 4, 2026 | 4,630.00 | 4,660.00 | 4,575.00 | 4,610.00 | 4,610.00 | -0.22% | 51,071 |
| Sep 3, 2026 | 4,600.00 | 4,850.00 | 4,490.00 | 4,620.00 | 4,620.00 | 1.32% | 162,315 |
| Sep 2, 2026 | 4,600.00 | 4,800.00 | 4,500.00 | 4,560.00 | 4,560.00 | -3.90% | 106,528 |
| Sep 1, 2026 | 4,760.00 | 4,820.00 | 4,685.00 | 4,745.00 | 4,745.00 | -0.32% | 82,570 |
| Aug 31, 2026 | 4,780.00 | 4,800.00 | 4,600.00 | 4,760.00 | 4,760.00 | -2.06% | 78,680 |
| Aug 28, 2026 | 4,875.00 | 4,970.00 | 4,800.00 | 4,860.00 | 4,860.00 | -0.31% | 70,883 |
| Aug 27, 2026 | 4,820.00 | 5,020.00 | 4,820.00 | 4,875.00 | 4,875.00 | 0.41% | 174,628 |
| Aug 26, 2026 | 4,780.00 | 4,890.00 | 4,760.00 | 4,855.00 | 4,855.00 | 1.57% | 101,826 |
| Aug 25, 2026 | 4,590.00 | 4,795.00 | 4,490.00 | 4,780.00 | 4,780.00 | 3.02% | 138,749 |
| Aug 24, 2026 | 4,590.00 | 4,730.00 | 4,565.00 | 4,640.00 | 4,640.00 | 1.09% | 86,409 |
| Aug 21, 2026 | 4,730.00 | 4,800.00 | 4,550.00 | 4,590.00 | 4,590.00 | -3.47% | 109,585 |
| Aug 20, 2026 | 4,770.00 | 4,890.00 | 4,735.00 | 4,755.00 | 4,755.00 | 0.32% | 124,791 |
| Aug 19, 2026 | 4,750.00 | 4,880.00 | 4,645.00 | 4,740.00 | 4,740.00 | -2.27% | 223,055 |
| Aug 18, 2026 | 5,070.00 | 5,180.00 | 4,820.00 | 4,850.00 | 4,850.00 | -4.15% | 194,951 |
| Aug 14, 2026 | 5,070.00 | 5,180.00 | 4,945.00 | 5,060.00 | 5,060.00 | 2.85% | 223,874 |