Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,030.00 | 7,050.00 | 6,790.00 | 6,830.00 | 6,830.00 | 109,392 |
| 2024-04-24 | 6,960.00 | 7,130.00 | 6,960.00 | 7,050.00 | 7,050.00 | 150,150 |
| 2024-04-23 | 7,200.00 | 7,270.00 | 6,860.00 | 6,890.00 | 6,890.00 | 173,613 |
| 2024-04-22 | 7,340.00 | 7,380.00 | 6,960.00 | 7,080.00 | 7,080.00 | 207,161 |
| 2024-04-19 | 7,740.00 | 7,740.00 | 7,120.00 | 7,310.00 | 7,310.00 | 146,694 |
| 2024-04-18 | 7,300.00 | 7,780.00 | 7,210.00 | 7,740.00 | 7,740.00 | 189,222 |
| 2024-04-17 | 7,390.00 | 7,570.00 | 7,300.00 | 7,360.00 | 7,360.00 | 126,688 |
| 2024-04-16 | 7,560.00 | 7,740.00 | 7,330.00 | 7,390.00 | 7,390.00 | 142,614 |
| 2024-04-15 | 7,720.00 | 7,720.00 | 7,450.00 | 7,620.00 | 7,620.00 | 140,473 |
| 2024-04-12 | 8,000.00 | 8,380.00 | 7,750.00 | 7,820.00 | 7,820.00 | 183,998 |
| 2024-04-11 | 7,790.00 | 8,070.00 | 7,590.00 | 7,860.00 | 7,860.00 | 151,184 |
| 2024-04-09 | 8,080.00 | 8,390.00 | 7,750.00 | 7,780.00 | 7,780.00 | 199,911 |
| 2024-04-08 | 8,670.00 | 8,670.00 | 7,830.00 | 7,980.00 | 7,980.00 | 360,276 |
| 2024-04-05 | 9,010.00 | 9,010.00 | 8,500.00 | 8,610.00 | 8,610.00 | 302,414 |
| 2024-04-04 | 9,190.00 | 9,420.00 | 9,100.00 | 9,100.00 | 9,100.00 | 239,559 |
| 2024-04-03 | 9,620.00 | 9,650.00 | 9,010.00 | 9,090.00 | 9,090.00 | 352,659 |
| 2024-04-02 | 9,210.00 | 10,370.00 | 9,000.00 | 9,620.00 | 9,620.00 | 1,931,313 |
| 2024-04-01 | 9,110.00 | 9,440.00 | 9,110.00 | 9,210.00 | 9,210.00 | 212,605 |
| 2024-03-29 | 9,270.00 | 9,680.00 | 9,000.00 | 9,020.00 | 9,020.00 | 474,606 |
| 2024-03-28 | 8,860.00 | 9,220.00 | 8,750.00 | 8,950.00 | 8,950.00 | 388,199 |
| 2024-03-27 | 9,300.00 | 9,300.00 | 8,600.00 | 8,730.00 | 8,730.00 | 557,539 |
| 2024-03-26 | 9,300.00 | 9,630.00 | 9,150.00 | 9,210.00 | 9,210.00 | 327,975 |
| 2024-03-25 | 9,860.00 | 9,970.00 | 9,110.00 | 9,180.00 | 9,180.00 | 531,154 |
| 2024-03-22 | 10,150.00 | 10,270.00 | 9,850.00 | 9,860.00 | 9,860.00 | 304,465 |
| 2024-03-21 | 10,530.00 | 10,560.00 | 9,980.00 | 10,030.00 | 10,030.00 | 351,021 |
| 2024-03-20 | 10,250.00 | 10,570.00 | 10,050.00 | 10,240.00 | 10,240.00 | 373,375 |
| 2024-03-19 | 10,810.00 | 10,880.00 | 10,310.00 | 10,340.00 | 10,340.00 | 222,750 |
| 2024-03-18 | 11,000.00 | 11,150.00 | 10,700.00 | 10,880.00 | 10,880.00 | 167,389 |
| 2024-03-15 | 10,540.00 | 10,890.00 | 10,350.00 | 10,860.00 | 10,860.00 | 204,165 |
| 2024-03-14 | 10,880.00 | 11,120.00 | 10,700.00 | 10,740.00 | 10,740.00 | 184,805 |
| 2024-03-13 | 11,700.00 | 11,750.00 | 10,770.00 | 11,080.00 | 11,080.00 | 395,188 |
| 2024-03-12 | 10,950.00 | 11,440.00 | 10,570.00 | 11,340.00 | 11,340.00 | 541,243 |
| 2024-03-11 | 10,980.00 | 11,070.00 | 10,700.00 | 10,950.00 | 10,950.00 | 375,511 |
| 2024-03-08 | 12,240.00 | 12,280.00 | 11,300.00 | 11,310.00 | 11,310.00 | 688,518 |
| 2024-03-07 | 12,750.00 | 12,980.00 | 12,000.00 | 12,020.00 | 12,020.00 | 1,710,593 |
| 2024-03-06 | 11,280.00 | 12,120.00 | 11,000.00 | 11,990.00 | 11,990.00 | 1,421,021 |
| 2024-03-05 | 11,450.00 | 11,850.00 | 10,950.00 | 11,340.00 | 11,340.00 | 842,101 |
| 2024-03-04 | 11,000.00 | 11,380.00 | 10,880.00 | 11,250.00 | 11,250.00 | 649,045 |
| 2024-02-29 | 10,510.00 | 10,780.00 | 10,180.00 | 10,470.00 | 10,470.00 | 337,335 |
| 2024-02-28 | 10,180.00 | 10,800.00 | 9,890.00 | 10,780.00 | 10,780.00 | 623,114 |
| 2024-02-27 | 10,430.00 | 10,550.00 | 9,950.00 | 10,100.00 | 10,100.00 | 527,816 |
| 2024-02-26 | 11,050.00 | 11,050.00 | 10,410.00 | 10,430.00 | 10,430.00 | 359,297 |
| 2024-02-23 | 11,810.00 | 12,000.00 | 10,810.00 | 11,050.00 | 11,050.00 | 577,813 |
| 2024-02-22 | 11,750.00 | 11,870.00 | 11,230.00 | 11,600.00 | 11,600.00 | 424,805 |
| 2024-02-21 | 11,280.00 | 11,670.00 | 11,270.00 | 11,450.00 | 11,450.00 | 390,810 |
| 2024-02-20 | 12,300.00 | 12,320.00 | 11,650.00 | 11,780.00 | 11,780.00 | 521,182 |
| 2024-02-19 | 12,450.00 | 12,730.00 | 12,120.00 | 12,250.00 | 12,250.00 | 510,552 |
| 2024-02-16 | 13,260.00 | 13,430.00 | 12,510.00 | 12,850.00 | 12,850.00 | 1,074,964 |
| 2024-02-15 | 13,610.00 | 14,300.00 | 13,180.00 | 13,650.00 | 13,650.00 | 2,374,268 |
| 2024-02-14 | 11,250.00 | 14,120.00 | 11,240.00 | 13,450.00 | 13,450.00 | 4,924,474 |
| 2024-02-13 | 11,920.00 | 12,250.00 | 11,650.00 | 11,750.00 | 11,750.00 | 442,439 |
| 2024-02-08 | 11,800.00 | 12,500.00 | 11,220.00 | 11,650.00 | 11,650.00 | 810,620 |
| 2024-02-07 | 12,300.00 | 12,450.00 | 11,700.00 | 11,740.00 | 11,740.00 | 483,231 |
| 2024-02-06 | 12,590.00 | 12,640.00 | 11,220.00 | 12,600.00 | 12,600.00 | 1,092,154 |
| 2024-02-05 | 13,070.00 | 13,240.00 | 12,200.00 | 12,310.00 | 12,310.00 | 728,854 |
| 2024-02-02 | 13,650.00 | 14,430.00 | 13,120.00 | 13,370.00 | 13,370.00 | 1,441,846 |
| 2024-02-01 | 11,920.00 | 14,090.00 | 11,860.00 | 13,350.00 | 13,350.00 | 3,034,334 |
| 2024-01-31 | 12,510.00 | 12,950.00 | 11,890.00 | 11,920.00 | 11,920.00 | 611,147 |
| 2024-01-30 | 13,800.00 | 13,810.00 | 12,550.00 | 12,840.00 | 12,840.00 | 1,160,858 |
| 2024-01-29 | 14,500.00 | 14,750.00 | 13,060.00 | 14,050.00 | 14,050.00 | 2,234,700 |
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.