Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea · Delayed Price · Currency is KRW 4,200.00
-290.00 (-6.46%)
At close: Jul 20, 2026
KOSDAQ:014940 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 4,400.00 | 4,570.00 | 4,020.00 | 4,330.00 | 4,330.00 | -3.88% | 368,209 |
| Jul 7, 2026 | 4,610.00 | 4,695.00 | 4,400.00 | 4,505.00 | 4,505.00 | -6.34% | 233,755 |
| Jul 6, 2026 | 4,820.00 | 5,000.00 | 4,650.00 | 4,810.00 | 4,810.00 | -0.21% | 123,196 |
| Jul 3, 2026 | 4,745.00 | 4,840.00 | 4,565.00 | 4,820.00 | 4,820.00 | 1.05% | 214,017 |
| Jul 2, 2026 | 5,010.00 | 5,020.00 | 4,710.00 | 4,770.00 | 4,770.00 | -4.41% | 192,103 |
| Jul 1, 2026 | 4,895.00 | 5,070.00 | 4,790.00 | 4,990.00 | 4,990.00 | 3.42% | 231,661 |
| Jun 30, 2026 | 4,970.00 | 5,030.00 | 4,775.00 | 4,825.00 | 4,825.00 | -3.21% | 113,892 |
| Jun 29, 2026 | 4,440.00 | 5,020.00 | 4,440.00 | 4,985.00 | 4,985.00 | 9.68% | 203,279 |
| Jun 26, 2026 | 4,695.00 | 4,750.00 | 4,445.00 | 4,545.00 | 4,545.00 | -5.61% | 267,987 |
| Jun 25, 2026 | 4,930.00 | 5,100.00 | 4,815.00 | 4,815.00 | 4,815.00 | -2.33% | 194,505 |
| Jun 24, 2026 | 4,775.00 | 5,020.00 | 4,710.00 | 4,930.00 | 4,930.00 | 1.44% | 261,273 |
| Jun 23, 2026 | 5,150.00 | 5,300.00 | 4,855.00 | 4,860.00 | 4,860.00 | -9.67% | 391,116 |
| Jun 22, 2026 | 6,440.00 | 6,440.00 | 5,330.00 | 5,380.00 | 5,380.00 | 1.13% | 1,551,886 |
| Jun 19, 2026 | 5,620.00 | 5,640.00 | 5,060.00 | 5,320.00 | 5,320.00 | -5.67% | 195,927 |
| Jun 18, 2026 | 5,920.00 | 5,920.00 | 5,640.00 | 5,640.00 | 5,640.00 | -5.05% | 98,914 |
| Jun 17, 2026 | 5,900.00 | 6,100.00 | 5,800.00 | 5,940.00 | 5,940.00 | 2.06% | 192,257 |
| Jun 16, 2026 | 5,800.00 | 6,000.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.69% | 117,693 |
| Jun 15, 2026 | 5,610.00 | 5,840.00 | 5,610.00 | 5,780.00 | 5,780.00 | 5.47% | 195,866 |
| 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 |