Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 12,920.00 | 13,920.00 | 12,500.00 | 13,700.00 | 13,700.00 | 1,044,000 |
| 2024-01-25 | 13,920.00 | 14,330.00 | 13,050.00 | 13,400.00 | 13,400.00 | 2,085,175 |
| 2024-01-24 | 13,790.00 | 13,960.00 | 12,980.00 | 13,440.00 | 13,440.00 | 1,360,832 |
| 2024-01-23 | 14,000.00 | 14,910.00 | 12,210.00 | 13,770.00 | 13,770.00 | 7,757,540 |
| 2024-01-22 | 10,840.00 | 12,930.00 | 10,530.00 | 12,930.00 | 12,930.00 | 5,437,836 |
| 2024-01-19 | 9,960.00 | 10,300.00 | 9,700.00 | 9,950.00 | 9,950.00 | 693,953 |
| 2024-01-18 | 9,920.00 | 9,970.00 | 9,530.00 | 9,600.00 | 9,600.00 | 391,672 |
| 2024-01-17 | 10,400.00 | 10,570.00 | 9,900.00 | 9,990.00 | 9,990.00 | 429,496 |
| 2024-01-16 | 10,670.00 | 11,720.00 | 10,450.00 | 10,500.00 | 10,500.00 | 1,908,997 |
| 2024-01-15 | 9,860.00 | 10,620.00 | 9,450.00 | 10,400.00 | 10,400.00 | 1,043,008 |
| 2024-01-12 | 10,410.00 | 10,410.00 | 9,750.00 | 9,980.00 | 9,980.00 | 620,983 |
| 2024-01-11 | 9,970.00 | 10,690.00 | 9,610.00 | 10,560.00 | 10,560.00 | 858,649 |
| 2024-01-10 | 10,550.00 | 10,550.00 | 9,800.00 | 9,980.00 | 9,980.00 | 711,650 |
| 2024-01-09 | 10,650.00 | 11,940.00 | 10,100.00 | 10,720.00 | 10,720.00 | 2,982,959 |
| 2024-01-08 | 10,310.00 | 10,370.00 | 9,510.00 | 10,260.00 | 10,260.00 | 625,708 |
| 2024-01-05 | 8,900.00 | 10,150.00 | 8,740.00 | 10,000.00 | 10,000.00 | 1,221,375 |
| 2024-01-04 | 10,420.00 | 11,000.00 | 8,320.00 | 9,300.00 | 9,300.00 | 2,387,973 |
| 2024-01-03 | 9,940.00 | 10,930.00 | 9,800.00 | 10,650.00 | 10,650.00 | 1,484,136 |
| 2024-01-02 | 9,420.00 | 10,900.00 | 9,010.00 | 10,250.00 | 10,250.00 | 2,926,420 |
| 2023-12-28 | 7,960.00 | 9,590.00 | 7,700.00 | 9,000.00 | 9,000.00 | 3,210,763 |
| 2023-12-27 | 7,690.00 | 8,130.00 | 7,600.00 | 7,960.00 | 7,960.00 | 940,025 |
| 2023-12-26 | 7,000.00 | 7,980.00 | 6,960.00 | 7,950.00 | 7,950.00 | 1,301,163 |
| 2023-12-22 | 7,480.00 | 7,500.00 | 7,030.00 | 7,100.00 | 7,100.00 | 914,045 |
| 2023-12-21 | 6,980.00 | 7,160.00 | 6,810.00 | 7,060.00 | 7,060.00 | 546,387 |
| 2023-12-20 | 7,030.00 | 7,220.00 | 6,940.00 | 7,220.00 | 7,220.00 | 579,639 |
| 2023-12-19 | 7,350.00 | 7,380.00 | 6,900.00 | 7,200.00 | 7,200.00 | 1,085,469 |
| 2023-12-18 | 7,150.00 | 7,550.00 | 6,730.00 | 7,150.00 | 7,150.00 | 1,859,007 |
| 2023-12-15 | 7,450.00 | 8,350.00 | 6,450.00 | 6,710.00 | 6,710.00 | 9,882,905 |
| 2023-12-14 | 6,050.00 | 6,680.00 | 6,010.00 | 6,680.00 | 6,680.00 | 1,145,039 |
| 2023-12-13 | 3,935.00 | 5,140.00 | 3,920.00 | 5,140.00 | 5,140.00 | 1,570,961 |
| 2023-12-12 | 3,970.00 | 3,985.00 | 3,840.00 | 3,955.00 | 3,955.00 | 94,829 |
| 2023-12-11 | 3,950.00 | 4,020.00 | 3,920.00 | 3,970.00 | 3,970.00 | 33,413 |
| 2023-12-08 | 3,870.00 | 3,945.00 | 3,850.00 | 3,930.00 | 3,930.00 | 51,669 |
| 2023-12-07 | 3,820.00 | 3,880.00 | 3,760.00 | 3,850.00 | 3,850.00 | 35,425 |
| 2023-12-06 | 3,820.00 | 3,885.00 | 3,790.00 | 3,855.00 | 3,855.00 | 73,922 |
| 2023-12-05 | 3,940.00 | 4,030.00 | 3,820.00 | 3,875.00 | 3,875.00 | 67,893 |
| 2023-12-04 | 4,000.00 | 4,045.00 | 3,880.00 | 3,960.00 | 3,960.00 | 78,448 |
| 2023-12-01 | 4,150.00 | 4,150.00 | 3,960.00 | 4,060.00 | 4,060.00 | 42,626 |
| 2023-11-30 | 4,175.00 | 4,175.00 | 4,050.00 | 4,170.00 | 4,170.00 | 32,230 |
| 2023-11-29 | 4,100.00 | 4,185.00 | 4,005.00 | 4,130.00 | 4,130.00 | 37,012 |
| 2023-11-28 | 4,180.00 | 4,200.00 | 4,070.00 | 4,100.00 | 4,100.00 | 39,636 |
| 2023-11-27 | 4,130.00 | 4,270.00 | 4,100.00 | 4,150.00 | 4,150.00 | 83,475 |
| 2023-11-24 | 4,160.00 | 4,300.00 | 4,125.00 | 4,155.00 | 4,155.00 | 40,616 |
| 2023-11-23 | 4,235.00 | 4,345.00 | 4,170.00 | 4,190.00 | 4,190.00 | 47,388 |
| 2023-11-22 | 4,255.00 | 4,470.00 | 4,220.00 | 4,275.00 | 4,275.00 | 79,165 |
| 2023-11-21 | 4,255.00 | 4,320.00 | 4,205.00 | 4,285.00 | 4,285.00 | 96,237 |
| 2023-11-20 | 4,100.00 | 4,300.00 | 4,095.00 | 4,250.00 | 4,250.00 | 40,422 |
| 2023-11-17 | 4,180.00 | 4,310.00 | 4,110.00 | 4,150.00 | 4,150.00 | 64,603 |
| 2023-11-16 | 4,110.00 | 4,300.00 | 4,065.00 | 4,215.00 | 4,215.00 | 72,311 |
| 2023-11-15 | 3,925.00 | 4,195.00 | 3,925.00 | 4,120.00 | 4,120.00 | 79,211 |
| 2023-11-14 | 3,770.00 | 3,970.00 | 3,660.00 | 3,920.00 | 3,920.00 | 51,651 |
| 2023-11-13 | 3,985.00 | 4,000.00 | 3,820.00 | 3,850.00 | 3,850.00 | 58,021 |
| 2023-11-10 | 3,890.00 | 4,060.00 | 3,810.00 | 3,960.00 | 3,960.00 | 59,095 |
| 2023-11-09 | 3,990.00 | 4,025.00 | 3,905.00 | 3,930.00 | 3,930.00 | 43,549 |
| 2023-11-08 | 4,055.00 | 4,140.00 | 3,995.00 | 3,995.00 | 3,995.00 | 52,791 |
| 2023-11-07 | 4,210.00 | 4,220.00 | 3,975.00 | 4,095.00 | 4,095.00 | 56,584 |
| 2023-11-06 | 4,150.00 | 4,245.00 | 4,065.00 | 4,210.00 | 4,210.00 | 58,129 |
| 2023-11-03 | 3,915.00 | 4,175.00 | 3,810.00 | 4,140.00 | 4,140.00 | 117,261 |
| 2023-11-02 | 3,760.00 | 3,890.00 | 3,685.00 | 3,840.00 | 3,840.00 | 51,334 |
| 2023-11-01 | 3,695.00 | 3,810.00 | 3,650.00 | 3,725.00 | 3,725.00 | 65,206 |
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.