Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea · Delayed Price · Currency is KRW 4,610.00
-100.00 (-2.12%)
At close: Sep 18, 2026
KOSDAQ:014940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4,980.00 | 5,130.00 | 4,900.00 | 4,920.00 | 4,920.00 | - | 247,583 |
| Aug 12, 2026 | 4,900.00 | 4,965.00 | 4,810.00 | 4,920.00 | 4,920.00 | 0.72% | 161,376 |
| Aug 11, 2026 | 4,840.00 | 4,970.00 | 4,785.00 | 4,885.00 | 4,885.00 | -0.31% | 163,841 |
| Aug 10, 2026 | 4,650.00 | 4,910.00 | 4,650.00 | 4,900.00 | 4,900.00 | 6.52% | 210,644 |
| Aug 7, 2026 | 4,680.00 | 4,730.00 | 4,495.00 | 4,600.00 | 4,600.00 | -1.71% | 184,067 |
| Aug 6, 2026 | 4,850.00 | 4,950.00 | 4,640.00 | 4,680.00 | 4,680.00 | -3.51% | 244,277 |
| Aug 5, 2026 | 4,595.00 | 4,885.00 | 4,595.00 | 4,850.00 | 4,850.00 | 6.83% | 317,889 |
| Aug 4, 2026 | 4,300.00 | 4,545.00 | 4,300.00 | 4,540.00 | 4,540.00 | 5.34% | 215,894 |
| Aug 3, 2026 | 4,265.00 | 4,450.00 | 4,200.00 | 4,310.00 | 4,310.00 | - | 240,683 |
| Jul 31, 2026 | 3,970.00 | 4,380.00 | 3,960.00 | 4,310.00 | 4,310.00 | 9.81% | 543,296 |
| Jul 30, 2026 | 3,530.00 | 4,135.00 | 3,530.00 | 3,925.00 | 3,925.00 | 2.75% | 572,009 |
| Jul 29, 2026 | 4,130.00 | 4,265.00 | 3,755.00 | 3,820.00 | 3,820.00 | -7.51% | 826,679 |
| Jul 28, 2026 | 4,400.00 | 5,160.00 | 4,075.00 | 4,130.00 | 4,130.00 | -8.73% | 5,668,661 |
| Jul 27, 2026 | 4,730.00 | 4,745.00 | 4,450.00 | 4,525.00 | 4,525.00 | -4.23% | 347,810 |
| Jul 24, 2026 | 4,540.00 | 5,420.00 | 4,535.00 | 4,725.00 | 4,725.00 | 2.83% | 2,657,893 |
| Jul 23, 2026 | 4,315.00 | 4,605.00 | 4,315.00 | 4,595.00 | 4,595.00 | 5.75% | 187,684 |
| Jul 22, 2026 | 4,250.00 | 4,480.00 | 4,250.00 | 4,345.00 | 4,345.00 | 3.58% | 195,539 |
| Jul 21, 2026 | 4,180.00 | 4,280.00 | 4,000.00 | 4,195.00 | 4,195.00 | -0.12% | 143,480 |
| Jul 20, 2026 | 4,660.00 | 4,660.00 | 4,195.00 | 4,200.00 | 4,200.00 | -6.46% | 273,011 |
| Jul 16, 2026 | 4,620.00 | 4,640.00 | 4,345.00 | 4,490.00 | 4,490.00 | 0.90% | 244,615 |
| Jul 15, 2026 | 4,315.00 | 4,570.00 | 4,250.00 | 4,450.00 | 4,450.00 | 4.09% | 171,835 |
| Jul 14, 2026 | 4,495.00 | 4,495.00 | 4,150.00 | 4,275.00 | 4,275.00 | -4.89% | 212,628 |
| Jul 13, 2026 | 4,680.00 | 4,855.00 | 4,470.00 | 4,495.00 | 4,495.00 | -3.95% | 198,120 |
| Jul 10, 2026 | 4,315.00 | 4,740.00 | 4,315.00 | 4,680.00 | 4,680.00 | 8.71% | 248,121 |
| Jul 9, 2026 | 4,310.00 | 4,590.00 | 4,270.00 | 4,305.00 | 4,305.00 | -0.58% | 203,368 |