Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,030.00 | 7,280.00 | 6,970.00 | 6,990.00 | 6,990.00 | 204,563 |
| 2024-07-23 | 7,660.00 | 7,660.00 | 7,070.00 | 7,090.00 | 7,090.00 | 269,161 |
| 2024-07-22 | 7,710.00 | 7,790.00 | 7,250.00 | 7,340.00 | 7,340.00 | 232,005 |
| 2024-07-19 | 7,460.00 | 7,970.00 | 7,400.00 | 7,640.00 | 7,640.00 | 531,747 |
| 2024-07-18 | 7,050.00 | 8,050.00 | 6,920.00 | 7,550.00 | 7,550.00 | 1,266,119 |
| 2024-07-17 | 7,640.00 | 7,920.00 | 7,310.00 | 7,370.00 | 7,370.00 | 344,442 |
| 2024-07-16 | 7,880.00 | 7,880.00 | 7,480.00 | 7,570.00 | 7,570.00 | 239,504 |
| 2024-07-15 | 7,910.00 | 8,000.00 | 7,580.00 | 7,900.00 | 7,900.00 | 279,048 |
| 2024-07-12 | 8,070.00 | 8,100.00 | 7,790.00 | 7,800.00 | 7,800.00 | 379,933 |
| 2024-07-11 | 8,610.00 | 8,650.00 | 8,220.00 | 8,240.00 | 8,240.00 | 313,370 |
| 2024-07-10 | 8,720.00 | 8,930.00 | 8,340.00 | 8,660.00 | 8,660.00 | 588,604 |
| 2024-07-09 | 8,800.00 | 8,900.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1,010,068 |
| 2024-07-08 | 8,480.00 | 8,480.00 | 7,960.00 | 8,340.00 | 8,340.00 | 703,597 |
| 2024-07-05 | 8,480.00 | 8,730.00 | 8,280.00 | 8,550.00 | 8,550.00 | 649,942 |
| 2024-07-04 | 8,890.00 | 9,270.00 | 8,450.00 | 8,530.00 | 8,530.00 | 2,473,608 |
| 2024-07-03 | 8,590.00 | 8,690.00 | 8,070.00 | 8,360.00 | 8,360.00 | 1,146,438 |
| 2024-07-02 | 8,810.00 | 8,940.00 | 8,410.00 | 8,710.00 | 8,710.00 | 1,709,206 |
| 2024-07-01 | 8,000.00 | 9,170.00 | 7,840.00 | 8,580.00 | 8,580.00 | 6,868,263 |
| 2024-06-28 | 6,010.00 | 7,310.00 | 6,010.00 | 7,310.00 | 7,310.00 | 867,620 |
| 2024-06-27 | 6,100.00 | 6,120.00 | 5,990.00 | 6,020.00 | 6,020.00 | 57,780 |
| 2024-06-26 | 6,370.00 | 6,370.00 | 6,060.00 | 6,120.00 | 6,120.00 | 70,685 |
| 2024-06-25 | 6,090.00 | 6,240.00 | 5,980.00 | 6,220.00 | 6,220.00 | 160,058 |
| 2024-06-24 | 6,450.00 | 6,470.00 | 6,080.00 | 6,170.00 | 6,170.00 | 146,319 |
| 2024-06-21 | 6,750.00 | 6,750.00 | 6,370.00 | 6,370.00 | 6,370.00 | 142,501 |
| 2024-06-20 | 6,820.00 | 6,910.00 | 6,740.00 | 6,750.00 | 6,750.00 | 92,610 |
| 2024-06-19 | 6,970.00 | 7,100.00 | 6,830.00 | 6,880.00 | 6,880.00 | 112,253 |
| 2024-06-18 | 6,870.00 | 7,020.00 | 6,800.00 | 6,800.00 | 6,800.00 | 86,876 |
| 2024-06-17 | 7,010.00 | 7,190.00 | 6,850.00 | 6,890.00 | 6,890.00 | 91,384 |
| 2024-06-14 | 7,210.00 | 7,230.00 | 6,970.00 | 7,050.00 | 7,050.00 | 94,446 |
| 2024-06-13 | 7,350.00 | 7,400.00 | 7,200.00 | 7,270.00 | 7,270.00 | 89,609 |
| 2024-06-12 | 7,100.00 | 7,340.00 | 7,100.00 | 7,260.00 | 7,260.00 | 129,558 |
| 2024-06-11 | 7,100.00 | 7,250.00 | 7,030.00 | 7,060.00 | 7,060.00 | 83,148 |
| 2024-06-10 | 7,350.00 | 7,350.00 | 7,070.00 | 7,170.00 | 7,170.00 | 97,022 |
| 2024-06-07 | 7,120.00 | 7,360.00 | 7,020.00 | 7,310.00 | 7,310.00 | 235,936 |
| 2024-06-05 | 6,710.00 | 7,780.00 | 6,710.00 | 7,120.00 | 7,120.00 | 1,071,033 |
| 2024-06-04 | 6,750.00 | 6,810.00 | 6,590.00 | 6,590.00 | 6,590.00 | 113,583 |
| 2024-06-03 | 6,830.00 | 6,940.00 | 6,750.00 | 6,820.00 | 6,820.00 | 76,148 |
| 2024-05-31 | 6,850.00 | 6,960.00 | 6,760.00 | 6,830.00 | 6,830.00 | 57,866 |
| 2024-05-30 | 6,910.00 | 6,980.00 | 6,770.00 | 6,830.00 | 6,830.00 | 79,251 |
| 2024-05-29 | 7,110.00 | 7,180.00 | 6,940.00 | 6,980.00 | 6,980.00 | 99,183 |
| 2024-05-28 | 7,000.00 | 7,170.00 | 6,960.00 | 7,100.00 | 7,100.00 | 114,822 |
| 2024-05-27 | 6,960.00 | 7,030.00 | 6,620.00 | 6,980.00 | 6,980.00 | 157,270 |
| 2024-05-24 | 7,230.00 | 7,250.00 | 6,940.00 | 6,980.00 | 6,980.00 | 144,904 |
| 2024-05-23 | 7,400.00 | 7,400.00 | 7,060.00 | 7,110.00 | 7,110.00 | 80,310 |
| 2024-05-22 | 7,250.00 | 7,440.00 | 7,020.00 | 7,290.00 | 7,290.00 | 150,483 |
| 2024-05-21 | 7,100.00 | 7,200.00 | 7,070.00 | 7,140.00 | 7,140.00 | 89,268 |
| 2024-05-20 | 7,280.00 | 7,290.00 | 6,990.00 | 7,040.00 | 7,040.00 | 154,583 |
| 2024-05-17 | 7,680.00 | 7,690.00 | 7,180.00 | 7,280.00 | 7,280.00 | 214,886 |
| 2024-05-16 | 7,000.00 | 7,840.00 | 7,000.00 | 7,640.00 | 7,640.00 | 941,908 |
| 2024-05-14 | 7,040.00 | 7,070.00 | 6,910.00 | 6,910.00 | 6,910.00 | 99,627 |
| 2024-05-13 | 7,050.00 | 7,050.00 | 6,820.00 | 6,990.00 | 6,990.00 | 103,054 |
| 2024-05-10 | 7,300.00 | 7,320.00 | 7,020.00 | 7,050.00 | 7,050.00 | 106,103 |
| 2024-05-09 | 7,710.00 | 7,710.00 | 7,220.00 | 7,290.00 | 7,290.00 | 182,548 |
| 2024-05-08 | 7,390.00 | 7,830.00 | 7,150.00 | 7,630.00 | 7,630.00 | 358,899 |
| 2024-05-07 | 7,180.00 | 7,360.00 | 7,050.00 | 7,330.00 | 7,330.00 | 172,872 |
| 2024-05-03 | 7,100.00 | 7,190.00 | 6,960.00 | 6,990.00 | 6,990.00 | 81,296 |
| 2024-05-02 | 6,870.00 | 6,960.00 | 6,860.00 | 6,930.00 | 6,930.00 | 95,815 |
| 2024-04-30 | 7,200.00 | 7,220.00 | 7,000.00 | 7,010.00 | 7,010.00 | 95,239 |
| 2024-04-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,150.00 | 7,150.00 | 90,726 |
| 2024-04-26 | 6,860.00 | 7,000.00 | 6,810.00 | 6,980.00 | 6,980.00 | 101,004 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.