Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea
· Delayed Price · Currency is KRW 6,880.00
-140.00 (-1.99%)
At close: Mar 6, 2026
KOSDAQ:014940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6,760.00 | 7,040.00 | 6,630.00 | 6,880.00 | 6,880.00 | -1.99% | 195,267 |
| Mar 5, 2026 | 6,500.00 | 7,040.00 | 6,500.00 | 7,020.00 | 7,020.00 | 13.23% | 253,504 |
| Mar 4, 2026 | 6,860.00 | 6,970.00 | 6,040.00 | 6,200.00 | 6,200.00 | -16.33% | 592,782 |
| Mar 3, 2026 | 7,850.00 | 8,050.00 | 7,390.00 | 7,410.00 | 7,410.00 | -7.14% | 385,397 |
| Feb 27, 2026 | 8,190.00 | 8,190.00 | 7,930.00 | 7,980.00 | 7,980.00 | -0.87% | 169,821 |
| Feb 26, 2026 | 8,280.00 | 8,290.00 | 7,700.00 | 8,050.00 | 8,050.00 | -2.42% | 219,543 |
| Feb 25, 2026 | 8,400.00 | 8,410.00 | 8,210.00 | 8,250.00 | 8,250.00 | -0.84% | 212,433 |
| Feb 24, 2026 | 8,290.00 | 8,400.00 | 8,110.00 | 8,320.00 | 8,320.00 | -1.07% | 211,978 |
| Feb 23, 2026 | 8,500.00 | 8,500.00 | 8,150.00 | 8,410.00 | 8,410.00 | -0.12% | 284,947 |
| Feb 20, 2026 | 8,490.00 | 8,510.00 | 8,270.00 | 8,420.00 | 8,420.00 | 4.60% | 415,548 |
| Feb 19, 2026 | 7,950.00 | 8,210.00 | 7,920.00 | 8,050.00 | 8,050.00 | 3.87% | 242,618 |
| Feb 13, 2026 | 7,850.00 | 8,000.00 | 7,670.00 | 7,750.00 | 7,750.00 | -2.39% | 269,155 |
| Feb 12, 2026 | 7,940.00 | 8,030.00 | 7,850.00 | 7,940.00 | 7,940.00 | 0.51% | 143,501 |
| Feb 11, 2026 | 7,970.00 | 7,990.00 | 7,800.00 | 7,900.00 | 7,900.00 | 0.64% | 99,619 |
| Feb 10, 2026 | 7,970.00 | 8,110.00 | 7,820.00 | 7,850.00 | 7,850.00 | 0.13% | 122,197 |
| Feb 9, 2026 | 7,770.00 | 7,960.00 | 7,770.00 | 7,840.00 | 7,840.00 | 2.22% | 119,967 |
| Feb 6, 2026 | 7,680.00 | 7,860.00 | 7,460.00 | 7,670.00 | 7,670.00 | -3.76% | 289,199 |
| Feb 5, 2026 | 8,180.00 | 8,260.00 | 7,950.00 | 7,970.00 | 7,970.00 | -4.32% | 229,872 |
| Feb 4, 2026 | 8,360.00 | 8,410.00 | 8,200.00 | 8,330.00 | 8,330.00 | 0.60% | 169,370 |
| Feb 3, 2026 | 8,110.00 | 8,280.00 | 8,050.00 | 8,280.00 | 8,280.00 | 4.02% | 175,378 |
| Feb 2, 2026 | 8,250.00 | 8,410.00 | 7,910.00 | 7,960.00 | 7,960.00 | -4.90% | 276,000 |
| Jan 30, 2026 | 8,630.00 | 8,650.00 | 8,340.00 | 8,370.00 | 8,370.00 | -3.01% | 290,640 |
| Jan 29, 2026 | 8,550.00 | 8,640.00 | 8,310.00 | 8,630.00 | 8,630.00 | 0.35% | 381,953 |
| Jan 28, 2026 | 8,640.00 | 8,840.00 | 8,520.00 | 8,600.00 | 8,600.00 | 3.12% | 819,076 |
| Jan 27, 2026 | 8,500.00 | 8,590.00 | 8,280.00 | 8,340.00 | 8,340.00 | -0.48% | 312,571 |
| Jan 26, 2026 | 8,190.00 | 8,480.00 | 8,110.00 | 8,380.00 | 8,380.00 | 2.82% | 361,062 |
| Jan 23, 2026 | 8,090.00 | 8,300.00 | 8,080.00 | 8,150.00 | 8,150.00 | 0.99% | 292,664 |
| Jan 22, 2026 | 8,290.00 | 8,290.00 | 8,010.00 | 8,070.00 | 8,070.00 | -1.10% | 251,874 |
| Jan 21, 2026 | 8,210.00 | 8,290.00 | 8,050.00 | 8,160.00 | 8,160.00 | -4.23% | 362,031 |
| Jan 20, 2026 | 8,600.00 | 8,640.00 | 8,230.00 | 8,520.00 | 8,520.00 | -2.07% | 333,362 |
| Jan 19, 2026 | 8,510.00 | 8,700.00 | 8,500.00 | 8,700.00 | 8,700.00 | 3.33% | 407,318 |
| Jan 16, 2026 | 8,700.00 | 8,740.00 | 8,300.00 | 8,420.00 | 8,420.00 | -1.98% | 276,786 |
| Jan 15, 2026 | 8,460.00 | 8,660.00 | 8,400.00 | 8,590.00 | 8,590.00 | 3.00% | 310,905 |
| Jan 14, 2026 | 8,610.00 | 8,680.00 | 8,300.00 | 8,340.00 | 8,340.00 | -3.36% | 286,116 |
| Jan 13, 2026 | 8,740.00 | 8,750.00 | 8,410.00 | 8,630.00 | 8,630.00 | -0.23% | 347,073 |
| Jan 12, 2026 | 8,680.00 | 8,800.00 | 8,450.00 | 8,650.00 | 8,650.00 | 0.70% | 586,385 |
| Jan 9, 2026 | 8,160.00 | 8,600.00 | 8,030.00 | 8,590.00 | 8,590.00 | 6.71% | 763,562 |
| Jan 8, 2026 | 8,000.00 | 8,220.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.39% | 359,507 |
| Jan 7, 2026 | 8,050.00 | 8,320.00 | 7,780.00 | 7,940.00 | 7,940.00 | 0.13% | 466,039 |
| Jan 6, 2026 | 7,840.00 | 7,930.00 | 7,690.00 | 7,930.00 | 7,930.00 | 2.19% | 221,954 |
| Jan 5, 2026 | 7,620.00 | 7,790.00 | 7,600.00 | 7,760.00 | 7,760.00 | 1.31% | 226,643 |
| Jan 2, 2026 | 7,650.00 | 7,760.00 | 7,590.00 | 7,660.00 | 7,660.00 | -0.65% | 205,733 |
| Dec 30, 2025 | 7,850.00 | 7,850.00 | 7,650.00 | 7,710.00 | 7,710.00 | -1.78% | 223,456 |
| Dec 29, 2025 | 7,590.00 | 7,890.00 | 7,590.00 | 7,850.00 | 7,850.00 | 2.48% | 342,623 |
| Dec 26, 2025 | 7,980.00 | 8,020.00 | 7,660.00 | 7,660.00 | 7,560.00 | -4.01% | 478,268 |
| Dec 24, 2025 | 8,320.00 | 8,440.00 | 7,930.00 | 7,980.00 | 7,875.82 | -3.74% | 521,137 |
| Dec 23, 2025 | 8,400.00 | 8,600.00 | 8,180.00 | 8,290.00 | 8,181.78 | 1.10% | 977,099 |
| Dec 22, 2025 | 8,240.00 | 8,360.00 | 8,140.00 | 8,200.00 | 8,092.95 | 0.86% | 303,384 |
| Dec 19, 2025 | 7,850.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,023.86 | 3.70% | 328,469 |
| Dec 18, 2025 | 7,850.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,737.65 | -2.00% | 317,640 |
| Dec 17, 2025 | 8,030.00 | 8,120.00 | 7,950.00 | 8,000.00 | 7,895.56 | -0.99% | 269,413 |
| Dec 16, 2025 | 8,180.00 | 8,240.00 | 7,900.00 | 8,080.00 | 7,974.52 | -2.30% | 535,250 |
| Dec 15, 2025 | 8,270.00 | 8,325.00 | 8,150.00 | 8,270.00 | 8,162.04 | -1.31% | 367,296 |
| Dec 12, 2025 | 8,170.00 | 8,400.00 | 8,170.00 | 8,380.00 | 8,270.60 | 2.70% | 403,312 |
| Dec 11, 2025 | 8,290.00 | 8,400.00 | 8,150.00 | 8,160.00 | 8,053.47 | -1.45% | 395,430 |
| Dec 10, 2025 | 8,560.00 | 8,560.00 | 8,280.00 | 8,280.00 | 8,171.91 | -3.61% | 433,678 |
| Dec 9, 2025 | 8,390.00 | 8,830.00 | 8,150.00 | 8,590.00 | 8,477.86 | 2.26% | 871,413 |
| Dec 8, 2025 | 8,590.00 | 8,710.00 | 8,320.00 | 8,400.00 | 8,290.34 | -0.59% | 403,363 |
| Dec 5, 2025 | 8,320.00 | 8,480.00 | 8,210.00 | 8,450.00 | 8,339.69 | 1.56% | 361,949 |
| Dec 4, 2025 | 8,700.00 | 8,720.00 | 8,170.00 | 8,320.00 | 8,211.38 | -3.93% | 498,751 |
| Dec 3, 2025 | 8,720.00 | 8,840.00 | 8,600.00 | 8,660.00 | 8,546.95 | -0.57% | 379,963 |
| Dec 2, 2025 | 8,540.00 | 8,890.00 | 8,510.00 | 8,710.00 | 8,596.29 | 2.71% | 796,928 |
| Dec 1, 2025 | 8,500.00 | 8,660.00 | 8,390.00 | 8,480.00 | 8,369.30 | 0.12% | 401,351 |
| Nov 28, 2025 | 8,440.00 | 8,510.00 | 8,350.00 | 8,470.00 | 8,359.43 | 0.24% | 301,341 |
| Nov 27, 2025 | 8,480.00 | 8,690.00 | 8,350.00 | 8,450.00 | 8,339.69 | 0.12% | 318,348 |
| Nov 26, 2025 | 8,290.00 | 8,490.00 | 8,150.00 | 8,440.00 | 8,329.82 | 2.43% | 326,725 |
| Nov 25, 2025 | 8,420.00 | 8,580.00 | 8,130.00 | 8,240.00 | 8,132.43 | -0.84% | 293,275 |
| Nov 24, 2025 | 8,160.00 | 8,380.00 | 8,020.00 | 8,310.00 | 8,201.51 | 2.21% | 476,044 |
| Nov 21, 2025 | 8,200.00 | 8,350.00 | 8,100.00 | 8,130.00 | 8,023.86 | -5.02% | 445,395 |
| Nov 20, 2025 | 8,340.00 | 8,660.00 | 8,280.00 | 8,560.00 | 8,448.25 | 2.88% | 458,557 |
| Nov 19, 2025 | 8,310.00 | 8,530.00 | 8,050.00 | 8,320.00 | 8,211.38 | -0.12% | 596,454 |
| Nov 18, 2025 | 8,690.00 | 8,980.00 | 8,250.00 | 8,330.00 | 8,221.25 | -5.56% | 826,337 |
| Nov 17, 2025 | 9,040.00 | 9,200.00 | 8,760.00 | 8,820.00 | 8,704.86 | -2.33% | 654,053 |
| Nov 14, 2025 | 8,620.00 | 9,480.00 | 8,500.00 | 9,030.00 | 8,912.11 | 2.50% | 2,476,862 |
| Nov 13, 2025 | 8,630.00 | 8,870.00 | 8,500.00 | 8,810.00 | 8,694.99 | 2.32% | 508,308 |
| Nov 12, 2025 | 8,900.00 | 8,900.00 | 8,610.00 | 8,610.00 | 8,497.60 | -1.71% | 533,751 |
| Nov 11, 2025 | 9,070.00 | 9,210.00 | 8,700.00 | 8,760.00 | 8,645.64 | -3.20% | 741,297 |
| Nov 10, 2025 | 8,800.00 | 9,090.00 | 8,680.00 | 9,050.00 | 8,931.85 | 3.43% | 686,969 |
| Nov 7, 2025 | 8,620.00 | 8,940.00 | 8,450.00 | 8,750.00 | 8,635.77 | -2.34% | 1,140,825 |
| Nov 6, 2025 | 9,400.00 | 9,620.00 | 8,910.00 | 8,960.00 | 8,843.03 | -3.24% | 1,160,448 |
| Nov 5, 2025 | 9,680.00 | 9,700.00 | 9,000.00 | 9,260.00 | 9,139.11 | -5.22% | 1,432,519 |
| Nov 4, 2025 | 10,110.00 | 10,120.00 | 9,750.00 | 9,770.00 | 9,642.45 | -3.36% | 1,631,664 |
| Nov 3, 2025 | 10,430.00 | 10,770.00 | 10,100.00 | 10,110.00 | 9,978.02 | -3.07% | 1,644,270 |
| Oct 31, 2025 | 10,300.00 | 10,660.00 | 10,140.00 | 10,430.00 | 10,293.84 | -1.42% | 1,367,006 |
| Oct 30, 2025 | 11,900.00 | 12,350.00 | 10,580.00 | 10,580.00 | 10,441.88 | -6.12% | 3,573,155 |
| Oct 29, 2025 | 11,310.00 | 11,700.00 | 10,880.00 | 11,270.00 | 11,122.87 | 0.09% | 3,044,658 |
| Oct 28, 2025 | 11,930.00 | 11,970.00 | 11,110.00 | 11,260.00 | 11,113.00 | -5.14% | 3,035,591 |
| Oct 27, 2025 | 11,470.00 | 12,900.00 | 11,380.00 | 11,870.00 | 11,715.04 | 6.94% | 14,956,450 |
| Oct 24, 2025 | 10,990.00 | 11,190.00 | 10,590.00 | 11,100.00 | 10,955.09 | 1.00% | 2,551,062 |
| Oct 23, 2025 | 11,270.00 | 11,930.00 | 10,940.00 | 10,990.00 | 10,846.53 | -3.85% | 5,359,754 |
| Oct 22, 2025 | 11,640.00 | 11,650.00 | 10,850.00 | 11,430.00 | 11,280.78 | -0.61% | 4,999,373 |
| Oct 21, 2025 | 10,180.00 | 11,710.00 | 10,100.00 | 11,500.00 | 11,349.87 | 13.64% | 16,238,110 |
| Oct 20, 2025 | 10,050.00 | 10,430.00 | 10,000.00 | 10,120.00 | 9,987.89 | 1.40% | 1,695,999 |
| Oct 17, 2025 | 10,400.00 | 10,730.00 | 9,920.00 | 9,980.00 | 9,849.71 | -1.67% | 2,595,948 |
| Oct 16, 2025 | 9,810.00 | 10,850.00 | 9,670.00 | 10,150.00 | 10,017.49 | 5.18% | 6,549,394 |
| Oct 15, 2025 | 9,360.00 | 9,800.00 | 9,350.00 | 9,650.00 | 9,524.02 | 3.10% | 1,020,405 |
| Oct 14, 2025 | 10,090.00 | 10,090.00 | 9,290.00 | 9,360.00 | 9,237.81 | -7.33% | 1,920,620 |
| Oct 13, 2025 | 9,680.00 | 10,600.00 | 9,630.00 | 10,100.00 | 9,968.15 | 2.96% | 3,812,581 |
| Oct 10, 2025 | 9,480.00 | 9,950.00 | 9,150.00 | 9,810.00 | 9,681.93 | 2.51% | 1,906,283 |
| Oct 2, 2025 | 9,530.00 | 9,660.00 | 9,160.00 | 9,570.00 | 9,445.07 | -0.10% | 1,379,268 |