Oriental Precision & Engineering Co.,Ltd. (KOSDAQ:014940)
South Korea
· Delayed Price · Currency is KRW 8,180.00
-200.00 (-2.39%)
At close: Apr 28, 2026
KOSDAQ:014940 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 440,675 |
| 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 |
| Mar 30, 2026 | 6,200.00 | 6,330.00 | 6,150.00 | 6,260.00 | 6,260.00 | -4.72% | 114,272 |
| Mar 27, 2026 | 6,520.00 | 6,650.00 | 6,370.00 | 6,570.00 | 6,570.00 | -1.94% | 107,338 |
| Mar 26, 2026 | 7,040.00 | 7,100.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.90% | 177,995 |
| Mar 25, 2026 | 6,880.00 | 6,950.00 | 6,760.00 | 6,900.00 | 6,900.00 | 0.88% | 110,004 |
| Mar 24, 2026 | 6,910.00 | 6,930.00 | 6,610.00 | 6,840.00 | 6,840.00 | 2.40% | 93,544 |
| Mar 23, 2026 | 6,990.00 | 7,010.00 | 6,670.00 | 6,680.00 | 6,680.00 | -6.83% | 194,423 |
| Mar 20, 2026 | 7,130.00 | 7,300.00 | 7,030.00 | 7,170.00 | 7,170.00 | 1.13% | 181,792 |
| Mar 19, 2026 | 7,110.00 | 7,280.00 | 7,010.00 | 7,090.00 | 7,090.00 | -2.48% | 161,511 |
| Mar 18, 2026 | 7,310.00 | 7,370.00 | 7,150.00 | 7,270.00 | 7,270.00 | -0.41% | 152,664 |
| Mar 17, 2026 | 7,420.00 | 7,470.00 | 7,290.00 | 7,300.00 | 7,300.00 | -0.27% | 107,044 |
| Mar 16, 2026 | 7,670.00 | 7,680.00 | 7,180.00 | 7,320.00 | 7,320.00 | -5.55% | 215,982 |
| Mar 13, 2026 | 8,020.00 | 8,020.00 | 7,710.00 | 7,750.00 | 7,750.00 | 0.13% | 321,294 |
| Mar 12, 2026 | 7,820.00 | 7,900.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.44% | 341,983 |
| Mar 11, 2026 | 7,920.00 | 7,930.00 | 7,470.00 | 7,630.00 | 7,630.00 | 10.74% | 841,318 |
| Mar 10, 2026 | 6,910.00 | 7,030.00 | 6,790.00 | 6,890.00 | 6,890.00 | 2.07% | 151,136 |
| Mar 9, 2026 | 6,550.00 | 6,860.00 | 6,440.00 | 6,750.00 | 6,750.00 | -1.89% | 191,464 |
| 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 |