TipRanks
Oriental Precision & Engineering Co., Ltd (KR:014940)
:014940
South Korea Market

Oriental Precision & Engineering Co., Ltd (014940) Historical Prices

― Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
4,465.00
4,945.00
4,465.00
4,710.00
4,710.00
+5.84%
509,184
1.47
Sep 16, 2026
4,520.00
4,520.00
4,445.00
4,450.00
4,450.00
-1.22%
94,843
0.27
Sep 15, 2026
4,600.00
4,610.00
4,460.00
4,505.00
4,505.00
-2.70%
112,248
0.32
Sep 14, 2026
4,580.00
4,665.00
4,560.00
4,630.00
4,630.00
-0.22%
92,097
0.26
Sep 11, 2026
4,600.00
4,750.00
4,545.00
4,640.00
4,640.00
-0.22%
70,799
0.20
Sep 10, 2026
4,695.00
4,715.00
4,545.00
4,650.00
4,650.00
-0.32%
87,400
0.25
Sep 09, 2026
4,555.00
4,740.00
4,555.00
4,665.00
4,665.00
+2.64%
114,345
0.32
Sep 08, 2026
4,625.00
4,710.00
4,545.00
4,545.00
4,545.00
-1.73%
113,905
0.32
Sep 07, 2026
4,630.00
4,685.00
4,570.00
4,625.00
4,625.00
+0.33%
70,216
0.20
Sep 04, 2026
4,630.00
4,660.00
4,575.00
4,610.00
4,610.00
-0.22%
51,274
0.14
Sep 03, 2026
4,600.00
4,850.00
4,490.00
4,620.00
4,620.00
+1.32%
162,315
0.45
Sep 02, 2026
4,600.00
4,800.00
4,500.00
4,560.00
4,560.00
-3.90%
107,507
0.30
Sep 01, 2026
4,760.00
4,820.00
4,685.00
4,745.00
4,745.00
-0.32%
82,570
0.23
Aug 31, 2026
4,780.00
4,800.00
4,600.00
4,760.00
4,760.00
-2.06%
78,680
0.22
Aug 28, 2026
4,875.00
4,970.00
4,800.00
4,860.00
4,860.00
-0.31%
71,885
0.20
Aug 27, 2026
4,820.00
5,020.00
4,820.00
4,875.00
4,875.00
+0.41%
175,290
0.47
Aug 26, 2026
4,780.00
4,890.00
4,760.00
4,855.00
4,855.00
+1.57%
102,261
0.28
Aug 25, 2026
4,590.00
4,795.00
4,490.00
4,780.00
4,780.00
+3.02%
138,857
0.37
Aug 24, 2026
4,590.00
4,730.00
4,565.00
4,640.00
4,640.00
+1.09%
86,720
0.23
Aug 21, 2026
4,730.00
4,800.00
4,550.00
4,590.00
4,590.00
-3.47%
111,016
0.29
Aug 20, 2026
4,770.00
4,890.00
4,735.00
4,755.00
4,755.00
+0.32%
125,472
0.34
Aug 19, 2026
4,750.00
4,880.00
4,645.00
4,740.00
4,740.00
-2.27%
224,217
0.60
Aug 18, 2026
5,070.00
5,180.00
4,820.00
4,850.00
4,850.00
-4.15%
196,377
0.53
Aug 17, 2026
5,060.00
5,180.00
4,945.00
5,060.00
5,060.00
0.00%
0
0.00
Aug 14, 2026
5,070.00
5,180.00
4,945.00
5,060.00
5,060.00
+2.85%
225,758
0.60
Aug 13, 2026
4,980.00
5,130.00
4,900.00
4,920.00
4,920.00
0.00%
248,266
0.66
Aug 12, 2026
4,900.00
4,965.00
4,810.00
4,920.00
4,920.00
+0.72%
161,376
0.42
Aug 11, 2026
4,840.00
4,970.00
4,785.00
4,885.00
4,885.00
-0.31%
163,841
0.43
Aug 10, 2026
4,650.00
4,910.00
4,650.00
4,900.00
4,900.00
+6.52%
210,644
0.55
Aug 07, 2026
4,680.00
4,730.00
4,495.00
4,600.00
4,600.00
-1.71%
184,067
0.47
Aug 06, 2026
4,850.00
4,950.00
4,640.00
4,680.00
4,680.00
-3.51%
244,277
0.62
Aug 05, 2026
4,595.00
4,885.00
4,595.00
4,850.00
4,850.00
+6.83%
317,889
0.81
Aug 04, 2026
4,300.00
4,545.00
4,300.00
4,540.00
4,540.00
+5.34%
215,894
0.55
Aug 03, 2026
4,265.00
4,450.00
4,200.00
4,310.00
4,310.00
0.00%
240,683
0.61
Jul 31, 2026
3,970.00
4,380.00
3,960.00
4,310.00
4,310.00
+9.81%
544,236
1.42
Jul 30, 2026
3,530.00
4,135.00
3,530.00
3,925.00
3,925.00
+2.75%
577,064
1.52
Jul 29, 2026
4,130.00
4,265.00
3,755.00
3,820.00
3,820.00
-7.51%
839,870
2.30
Jul 28, 2026
4,400.00
5,160.00
4,075.00
4,130.00
4,130.00
-8.73%
5,688,076
20.30
Jul 27, 2026
4,730.00
4,745.00
4,450.00
4,525.00
4,525.00
-4.23%
348,990
1.26
Jul 24, 2026
4,540.00
5,420.00
4,535.00
4,725.00
4,725.00
+2.83%
2,671,634
11.04
Jul 23, 2026
4,315.00
4,605.00
4,315.00
4,595.00
4,595.00
+5.75%
188,314
0.77
Jul 22, 2026
4,250.00
4,480.00
4,250.00
4,345.00
4,345.00
+3.58%
195,539
0.77
Jul 21, 2026
4,180.00
4,280.00
4,000.00
4,195.00
4,195.00
-0.12%
145,594
0.55
Jul 20, 2026
4,660.00
4,660.00
4,195.00
4,200.00
4,200.00
-6.46%
276,015
0.99
Jul 17, 2026
4,490.00
4,640.00
4,345.00
4,490.00
4,490.00
0.00%
0
0.00
Jul 16, 2026
4,620.00
4,640.00
4,345.00
4,490.00
4,490.00
+0.90%
245,102
0.71
Jul 15, 2026
4,315.00
4,570.00
4,250.00
4,450.00
4,450.00
+4.09%
172,964
0.50
Jul 14, 2026
4,495.00
4,495.00
4,150.00
4,275.00
4,275.00
-4.89%
256,045
0.74
Jul 13, 2026
4,680.00
4,855.00
4,470.00
4,495.00
4,495.00
-3.95%
199,226
0.58
Jul 10, 2026
4,315.00
4,740.00
4,315.00
4,680.00
4,680.00
+8.71%
248,689
0.73
Rows:
50