Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea
· Delayed Price · Currency is KRW 8,450.00
+130.00 (1.56%)
At close: Dec 5, 2025
KOSDAQ:014940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,320.00 | 8,480.00 | 8,210.00 | 8,450.00 | 8,450.00 | 1.56% | 357,683 |
| Dec 4, 2025 | 8,700.00 | 8,720.00 | 8,170.00 | 8,320.00 | 8,320.00 | -3.93% | 498,751 |
| Dec 3, 2025 | 8,720.00 | 8,840.00 | 8,600.00 | 8,660.00 | 8,660.00 | -0.57% | 378,492 |
| Dec 2, 2025 | 8,540.00 | 8,890.00 | 8,510.00 | 8,710.00 | 8,710.00 | 2.71% | 796,928 |
| Dec 1, 2025 | 8,500.00 | 8,660.00 | 8,390.00 | 8,480.00 | 8,480.00 | 0.12% | 401,351 |
| Nov 28, 2025 | 8,440.00 | 8,510.00 | 8,350.00 | 8,470.00 | 8,470.00 | 0.24% | 301,341 |
| Nov 27, 2025 | 8,480.00 | 8,690.00 | 8,350.00 | 8,450.00 | 8,450.00 | 0.12% | 318,348 |
| Nov 26, 2025 | 8,290.00 | 8,490.00 | 8,150.00 | 8,440.00 | 8,440.00 | 2.43% | 324,671 |
| Nov 25, 2025 | 8,420.00 | 8,580.00 | 8,130.00 | 8,240.00 | 8,240.00 | -0.84% | 292,285 |
| Nov 24, 2025 | 8,160.00 | 8,380.00 | 8,020.00 | 8,310.00 | 8,310.00 | 2.21% | 471,634 |
| Nov 21, 2025 | 8,200.00 | 8,350.00 | 8,100.00 | 8,130.00 | 8,130.00 | -5.02% | 445,395 |
| Nov 20, 2025 | 8,340.00 | 8,660.00 | 8,280.00 | 8,560.00 | 8,560.00 | 2.88% | 458,557 |
| Nov 19, 2025 | 8,310.00 | 8,530.00 | 8,050.00 | 8,320.00 | 8,320.00 | -0.12% | 596,454 |
| Nov 18, 2025 | 8,690.00 | 8,980.00 | 8,250.00 | 8,330.00 | 8,330.00 | -5.56% | 826,337 |
| Nov 17, 2025 | 9,040.00 | 9,200.00 | 8,760.00 | 8,820.00 | 8,820.00 | -2.33% | 654,053 |
| Nov 14, 2025 | 8,620.00 | 9,480.00 | 8,500.00 | 9,030.00 | 9,030.00 | 2.50% | 2,476,862 |
| Nov 13, 2025 | 8,630.00 | 8,870.00 | 8,500.00 | 8,810.00 | 8,810.00 | 2.32% | 508,308 |
| Nov 12, 2025 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 8,610.00 | -1.71% | 533,751 |
| Nov 11, 2025 | 9,070.00 | 9,210.00 | 8,700.00 | 8,760.00 | 8,760.00 | -3.20% | 741,297 |
| Nov 10, 2025 | 8,800.00 | 9,090.00 | 8,680.00 | 9,050.00 | 9,050.00 | 3.43% | 686,969 |
| Nov 7, 2025 | 8,620.00 | 8,940.00 | 8,450.00 | 8,750.00 | 8,750.00 | -2.34% | 1,140,825 |
| Nov 6, 2025 | 9,400.00 | 9,620.00 | 8,910.00 | 8,960.00 | 8,960.00 | -3.24% | 1,160,448 |
| Nov 5, 2025 | 9,680.00 | 9,700.00 | 9,000.00 | 9,260.00 | 9,260.00 | -5.22% | 1,432,519 |
| Nov 4, 2025 | 10,110.00 | 10,120.00 | 9,750.00 | 9,770.00 | 9,770.00 | -3.36% | 1,631,664 |
| Nov 3, 2025 | 10,430.00 | 10,770.00 | 10,100.00 | 10,110.00 | 10,110.00 | -3.07% | 1,644,270 |
| Oct 31, 2025 | 10,300.00 | 10,660.00 | 10,140.00 | 10,430.00 | 10,430.00 | -1.42% | 1,367,006 |
| Oct 30, 2025 | 11,900.00 | 12,350.00 | 10,580.00 | 10,580.00 | 10,580.00 | -6.12% | 3,573,155 |
| Oct 29, 2025 | 11,310.00 | 11,700.00 | 10,880.00 | 11,270.00 | 11,270.00 | 0.09% | 3,044,658 |
| Oct 28, 2025 | 11,930.00 | 11,970.00 | 11,110.00 | 11,260.00 | 11,260.00 | -5.14% | 3,035,591 |
| Oct 27, 2025 | 11,470.00 | 12,900.00 | 11,380.00 | 11,870.00 | 11,870.00 | 6.94% | 14,956,450 |
| Oct 24, 2025 | 10,990.00 | 11,190.00 | 10,590.00 | 11,100.00 | 11,100.00 | 1.00% | 2,551,062 |
| Oct 23, 2025 | 11,270.00 | 11,930.00 | 10,940.00 | 10,990.00 | 10,990.00 | -3.85% | 5,359,754 |
| Oct 22, 2025 | 11,640.00 | 11,650.00 | 10,850.00 | 11,430.00 | 11,430.00 | -0.61% | 4,999,373 |
| Oct 21, 2025 | 10,180.00 | 11,710.00 | 10,100.00 | 11,500.00 | 11,500.00 | 13.64% | 16,238,110 |
| Oct 20, 2025 | 10,050.00 | 10,430.00 | 10,000.00 | 10,120.00 | 10,120.00 | 1.40% | 1,695,999 |
| Oct 17, 2025 | 10,400.00 | 10,730.00 | 9,920.00 | 9,980.00 | 9,980.00 | -1.67% | 2,595,948 |
| Oct 16, 2025 | 9,810.00 | 10,850.00 | 9,670.00 | 10,150.00 | 10,150.00 | 5.18% | 6,549,394 |
| Oct 15, 2025 | 9,360.00 | 9,800.00 | 9,350.00 | 9,650.00 | 9,650.00 | 3.10% | 1,020,405 |
| Oct 14, 2025 | 10,090.00 | 10,090.00 | 9,290.00 | 9,360.00 | 9,360.00 | -7.33% | 1,920,620 |
| Oct 13, 2025 | 9,680.00 | 10,600.00 | 9,630.00 | 10,100.00 | 10,100.00 | 2.96% | 3,812,581 |
| Oct 10, 2025 | 9,480.00 | 9,950.00 | 9,150.00 | 9,810.00 | 9,810.00 | 2.51% | 1,906,283 |
| Oct 2, 2025 | 9,530.00 | 9,660.00 | 9,160.00 | 9,570.00 | 9,570.00 | -0.10% | 1,379,268 |
| Oct 1, 2025 | 9,470.00 | 9,940.00 | 9,350.00 | 9,580.00 | 9,580.00 | 1.16% | 1,984,090 |
| Sep 30, 2025 | 9,210.00 | 9,600.00 | 9,120.00 | 9,470.00 | 9,470.00 | 3.05% | 2,079,890 |
| Sep 29, 2025 | 9,190.00 | 9,390.00 | 9,080.00 | 9,190.00 | 9,190.00 | -0.11% | 1,222,572 |
| Sep 26, 2025 | 9,750.00 | 9,830.00 | 9,160.00 | 9,200.00 | 9,200.00 | -6.60% | 2,371,492 |
| Sep 25, 2025 | 10,190.00 | 10,470.00 | 9,850.00 | 9,850.00 | 9,850.00 | -1.30% | 3,698,420 |
| Sep 24, 2025 | 10,120.00 | 10,210.00 | 9,760.00 | 9,980.00 | 9,980.00 | -0.80% | 2,276,581 |
| Sep 23, 2025 | 9,960.00 | 10,590.00 | 9,860.00 | 10,060.00 | 10,060.00 | 0.60% | 5,854,754 |
| Sep 22, 2025 | 10,200.00 | 10,260.00 | 9,890.00 | 10,000.00 | 10,000.00 | -2.53% | 2,349,106 |
| Sep 19, 2025 | 10,360.00 | 10,400.00 | 10,100.00 | 10,260.00 | 10,260.00 | -2.84% | 1,254,682 |
| Sep 18, 2025 | 10,780.00 | 10,910.00 | 10,280.00 | 10,560.00 | 10,560.00 | -2.49% | 1,893,175 |
| Sep 17, 2025 | 11,270.00 | 11,310.00 | 10,660.00 | 10,830.00 | 10,830.00 | 0.09% | 1,825,155 |
| Sep 16, 2025 | 11,540.00 | 11,610.00 | 10,690.00 | 10,820.00 | 10,820.00 | -3.39% | 2,743,713 |
| Sep 15, 2025 | 11,520.00 | 12,030.00 | 11,180.00 | 11,200.00 | 11,200.00 | -8.50% | 3,088,137 |
| Sep 12, 2025 | 12,940.00 | 12,990.00 | 12,100.00 | 12,240.00 | 12,240.00 | -2.39% | 3,348,897 |
| Sep 11, 2025 | 12,650.00 | 12,860.00 | 12,120.00 | 12,540.00 | 12,540.00 | 1.95% | 3,977,035 |
| Sep 10, 2025 | 11,760.00 | 12,910.00 | 11,330.00 | 12,300.00 | 12,300.00 | 4.86% | 10,477,870 |
| Sep 9, 2025 | 12,400.00 | 12,980.00 | 11,250.00 | 11,730.00 | 11,730.00 | 7.61% | 12,303,850 |
| Sep 8, 2025 | 8,780.00 | 11,070.00 | 8,740.00 | 10,900.00 | 10,900.00 | 23.86% | 17,329,110 |
| Sep 5, 2025 | 8,760.00 | 8,870.00 | 8,530.00 | 8,800.00 | 8,800.00 | -0.79% | 2,316,116 |
| Sep 4, 2025 | 7,920.00 | 9,160.00 | 7,790.00 | 8,870.00 | 8,870.00 | 11.99% | 11,043,860 |
| Sep 3, 2025 | 8,200.00 | 8,280.00 | 7,700.00 | 7,920.00 | 7,920.00 | -0.25% | 2,325,019 |
| Sep 2, 2025 | 7,650.00 | 8,560.00 | 7,450.00 | 7,940.00 | 7,940.00 | 7.73% | 9,077,851 |
| Sep 1, 2025 | 7,760.00 | 7,790.00 | 7,270.00 | 7,370.00 | 7,370.00 | -1.47% | 2,230,851 |
| Aug 29, 2025 | 7,050.00 | 7,690.00 | 6,940.00 | 7,480.00 | 7,480.00 | 7.32% | 4,453,221 |
| Aug 28, 2025 | 6,800.00 | 7,070.00 | 6,700.00 | 6,970.00 | 6,970.00 | 0.72% | 1,213,781 |
| Aug 27, 2025 | 6,720.00 | 6,970.00 | 6,670.00 | 6,920.00 | 6,920.00 | 5.17% | 1,641,355 |
| Aug 26, 2025 | 7,000.00 | 7,030.00 | 6,570.00 | 6,580.00 | 6,580.00 | -2.52% | 1,081,748 |
| Aug 25, 2025 | 6,840.00 | 6,930.00 | 6,560.00 | 6,750.00 | 6,750.00 | 3.05% | 1,051,534 |
| Aug 22, 2025 | 6,680.00 | 6,800.00 | 6,410.00 | 6,550.00 | 6,550.00 | 2.83% | 1,712,057 |
| Aug 21, 2025 | 6,340.00 | 6,490.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.47% | 774,187 |
| Aug 20, 2025 | 6,350.00 | 6,420.00 | 6,200.00 | 6,340.00 | 6,340.00 | -3.35% | 1,092,669 |
| Aug 19, 2025 | 6,840.00 | 6,850.00 | 6,490.00 | 6,560.00 | 6,560.00 | -3.39% | 1,291,540 |
| Aug 18, 2025 | 6,840.00 | 6,990.00 | 6,730.00 | 6,790.00 | 6,790.00 | -1.16% | 1,467,769 |
| Aug 14, 2025 | 7,750.00 | 7,790.00 | 6,780.00 | 6,870.00 | 6,870.00 | -7.79% | 3,455,401 |
| Aug 13, 2025 | 7,610.00 | 7,730.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.67% | 920,911 |
| Aug 12, 2025 | 8,060.00 | 8,290.00 | 7,430.00 | 7,500.00 | 7,500.00 | -3.72% | 3,213,046 |
| Aug 11, 2025 | 7,920.00 | 7,970.00 | 7,700.00 | 7,790.00 | 7,790.00 | -4.30% | 1,906,328 |
| Aug 8, 2025 | 7,850.00 | 8,310.00 | 7,630.00 | 8,140.00 | 8,140.00 | 0.99% | 6,866,132 |
| Aug 7, 2025 | 6,420.00 | 8,190.00 | 6,340.00 | 8,060.00 | 8,060.00 | 27.94% | 16,647,690 |
| Aug 6, 2025 | 6,140.00 | 6,350.00 | 6,120.00 | 6,300.00 | 6,300.00 | 2.44% | 644,428 |
| Aug 5, 2025 | 6,040.00 | 6,190.00 | 6,020.00 | 6,150.00 | 6,150.00 | 1.82% | 437,680 |
| Aug 4, 2025 | 5,760.00 | 6,270.00 | 5,710.00 | 6,040.00 | 6,040.00 | 2.20% | 942,957 |
| Aug 1, 2025 | 6,190.00 | 6,230.00 | 5,780.00 | 5,910.00 | 5,910.00 | -1.66% | 717,878 |
| Jul 31, 2025 | 6,120.00 | 6,200.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.84% | 964,199 |
| Jul 30, 2025 | 6,010.00 | 6,090.00 | 5,870.00 | 5,960.00 | 5,960.00 | -0.17% | 504,929 |
| Jul 29, 2025 | 5,830.00 | 6,040.00 | 5,650.00 | 5,970.00 | 5,970.00 | 4.37% | 977,048 |
| Jul 28, 2025 | 5,820.00 | 6,000.00 | 5,700.00 | 5,720.00 | 5,720.00 | 2.14% | 811,341 |
| Jul 25, 2025 | 5,520.00 | 5,650.00 | 5,470.00 | 5,600.00 | 5,600.00 | 0.36% | 186,894 |
| Jul 24, 2025 | 5,620.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.36% | 246,958 |
| Jul 23, 2025 | 5,590.00 | 5,630.00 | 5,330.00 | 5,560.00 | 5,560.00 | -0.54% | 248,069 |
| Jul 22, 2025 | 5,540.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,590.00 | 2.95% | 484,133 |
| Jul 21, 2025 | 5,440.00 | 5,480.00 | 5,370.00 | 5,430.00 | 5,430.00 | 1.50% | 200,950 |
| Jul 18, 2025 | 5,360.00 | 5,400.00 | 5,260.00 | 5,350.00 | 5,350.00 | -0.56% | 158,601 |
| Jul 17, 2025 | 5,320.00 | 5,400.00 | 5,210.00 | 5,380.00 | 5,380.00 | 1.70% | 190,050 |
| Jul 16, 2025 | 5,300.00 | 5,380.00 | 5,190.00 | 5,290.00 | 5,290.00 | 0.19% | 158,755 |
| Jul 15, 2025 | 5,230.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,280.00 | 0.96% | 146,893 |
| Jul 14, 2025 | 5,270.00 | 5,290.00 | 5,160.00 | 5,230.00 | 5,230.00 | -0.95% | 136,192 |
| Jul 11, 2025 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,280.00 | -2.22% | 173,235 |