Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea · Delayed Price · Currency is KRW 5,240.00
+10.00 (0.19%)
At close: Jun 11, 2026
KOSDAQ:014940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5,380.00 | 5,620.00 | 5,360.00 | 5,480.00 | 5,480.00 | 4.58% | 187,949 |
| Jun 11, 2026 | 5,060.00 | 5,260.00 | 4,955.00 | 5,240.00 | 5,240.00 | 0.19% | 131,203 |
| Jun 10, 2026 | 5,120.00 | 5,340.00 | 5,080.00 | 5,230.00 | 5,230.00 | 1.75% | 166,007 |
| Jun 9, 2026 | 4,860.00 | 5,230.00 | 4,860.00 | 5,140.00 | 5,140.00 | 3.42% | 319,071 |
| Jun 8, 2026 | 5,050.00 | 5,160.00 | 4,950.00 | 4,970.00 | 4,970.00 | -7.96% | 202,495 |
| Jun 5, 2026 | 5,560.00 | 5,620.00 | 5,280.00 | 5,400.00 | 5,400.00 | -4.93% | 221,088 |
| Jun 4, 2026 | 5,790.00 | 6,000.00 | 5,580.00 | 5,680.00 | 5,680.00 | 1.79% | 384,204 |
| Jun 2, 2026 | 5,460.00 | 5,610.00 | 5,360.00 | 5,580.00 | 5,580.00 | -1.93% | 268,247 |
| Jun 1, 2026 | 5,780.00 | 6,030.00 | 5,690.00 | 5,690.00 | 5,690.00 | -5.48% | 280,303 |
| May 29, 2026 | 6,320.00 | 6,390.00 | 5,960.00 | 6,020.00 | 6,020.00 | -3.37% | 164,149 |
| May 28, 2026 | 6,540.00 | 6,590.00 | 6,010.00 | 6,230.00 | 6,230.00 | -4.74% | 213,772 |
| May 27, 2026 | 6,830.00 | 6,850.00 | 6,520.00 | 6,540.00 | 6,540.00 | -5.35% | 184,482 |
| May 26, 2026 | 6,890.00 | 7,170.00 | 6,750.00 | 6,910.00 | 6,910.00 | 2.07% | 283,069 |
| May 22, 2026 | 6,670.00 | 6,880.00 | 6,560.00 | 6,770.00 | 6,770.00 | 3.36% | 207,572 |
| May 21, 2026 | 6,460.00 | 6,580.00 | 6,410.00 | 6,550.00 | 6,550.00 | 3.48% | 173,544 |
| May 20, 2026 | 6,540.00 | 6,740.00 | 6,160.00 | 6,330.00 | 6,330.00 | 0.80% | 358,082 |
| May 19, 2026 | 6,560.00 | 6,700.00 | 6,180.00 | 6,280.00 | 6,280.00 | -3.83% | 190,906 |
| May 18, 2026 | 6,600.00 | 6,700.00 | 6,300.00 | 6,530.00 | 6,530.00 | -3.26% | 247,010 |
| May 15, 2026 | 7,140.00 | 7,200.00 | 6,690.00 | 6,750.00 | 6,750.00 | -5.06% | 281,891 |
| May 14, 2026 | 7,240.00 | 7,250.00 | 6,920.00 | 7,110.00 | 7,110.00 | -1.93% | 268,455 |
| May 13, 2026 | 7,580.00 | 7,640.00 | 7,180.00 | 7,250.00 | 7,250.00 | 2.69% | 442,211 |
| May 12, 2026 | 7,480.00 | 7,530.00 | 6,900.00 | 7,060.00 | 7,060.00 | -5.61% | 413,243 |
| May 11, 2026 | 7,530.00 | 7,890.00 | 7,470.00 | 7,480.00 | 7,480.00 | -0.53% | 359,282 |
| May 8, 2026 | 7,710.00 | 7,750.00 | 7,430.00 | 7,520.00 | 7,520.00 | -2.97% | 249,252 |
| May 7, 2026 | 7,800.00 | 7,890.00 | 7,590.00 | 7,750.00 | 7,750.00 | 0.26% | 251,477 |
| May 6, 2026 | 8,020.00 | 8,030.00 | 7,660.00 | 7,730.00 | 7,730.00 | -2.89% | 318,625 |
| May 4, 2026 | 8,030.00 | 8,130.00 | 7,870.00 | 7,960.00 | 7,960.00 | 0.25% | 269,586 |
| Apr 30, 2026 | 8,170.00 | 8,170.00 | 7,900.00 | 7,940.00 | 7,940.00 | -2.46% | 307,186 |
| Apr 29, 2026 | 8,120.00 | 8,280.00 | 8,020.00 | 8,140.00 | 8,140.00 | -0.49% | 214,213 |
| Apr 28, 2026 | 8,300.00 | 8,360.00 | 8,110.00 | 8,180.00 | 8,180.00 | -2.39% | 406,871 |
| Apr 27, 2026 | 8,520.00 | 8,530.00 | 8,320.00 | 8,380.00 | 8,380.00 | 0.36% | 440,676 |
| Apr 24, 2026 | 8,570.00 | 8,600.00 | 8,210.00 | 8,350.00 | 8,350.00 | 0.24% | 786,370 |
| Apr 23, 2026 | 8,440.00 | 8,480.00 | 8,070.00 | 8,330.00 | 8,330.00 | -3.14% | 760,588 |
| Apr 22, 2026 | 8,390.00 | 8,610.00 | 8,080.00 | 8,600.00 | 8,600.00 | 0.82% | 1,082,268 |
| Apr 21, 2026 | 8,820.00 | 8,820.00 | 8,400.00 | 8,530.00 | 8,530.00 | 6.36% | 1,959,747 |
| Apr 20, 2026 | 8,700.00 | 8,730.00 | 7,840.00 | 8,020.00 | 8,020.00 | 10.77% | 2,377,167 |
| Apr 17, 2026 | 6,940.00 | 7,380.00 | 6,790.00 | 7,240.00 | 7,240.00 | 5.08% | 338,579 |
| Apr 16, 2026 | 6,940.00 | 6,970.00 | 6,830.00 | 6,890.00 | 6,890.00 | 0.44% | 134,884 |
| Apr 15, 2026 | 7,000.00 | 7,020.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.44% | 123,617 |
| Apr 14, 2026 | 6,860.00 | 6,950.00 | 6,790.00 | 6,890.00 | 6,890.00 | 2.53% | 96,123 |
| Apr 13, 2026 | 6,790.00 | 6,790.00 | 6,610.00 | 6,720.00 | 6,720.00 | -2.18% | 88,810 |
| Apr 10, 2026 | 6,640.00 | 6,870.00 | 6,640.00 | 6,870.00 | 6,870.00 | 3.62% | 154,791 |
| Apr 9, 2026 | 6,840.00 | 6,840.00 | 6,520.00 | 6,630.00 | 6,630.00 | -2.36% | 84,805 |
| Apr 8, 2026 | 6,570.00 | 6,790.00 | 6,420.00 | 6,790.00 | 6,790.00 | 6.93% | 127,544 |
| Apr 7, 2026 | 6,540.00 | 6,670.00 | 6,300.00 | 6,350.00 | 6,350.00 | -2.76% | 113,406 |
| Apr 6, 2026 | 6,620.00 | 6,780.00 | 6,400.00 | 6,530.00 | 6,530.00 | -0.91% | 91,374 |
| Apr 3, 2026 | 6,310.00 | 6,750.00 | 6,310.00 | 6,590.00 | 6,590.00 | 6.12% | 141,577 |
| Apr 2, 2026 | 6,800.00 | 6,820.00 | 6,180.00 | 6,210.00 | 6,210.00 | -5.48% | 214,971 |
| Apr 1, 2026 | 6,310.00 | 6,620.00 | 6,310.00 | 6,570.00 | 6,570.00 | 7.53% | 153,326 |
| Mar 31, 2026 | 6,200.00 | 6,360.00 | 6,090.00 | 6,110.00 | 6,110.00 | -2.40% | 126,988 |