Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3,745.00 | 3,845.00 | 3,620.00 | 3,695.00 | 3,695.00 | 63,285 |
| 2023-10-30 | 3,840.00 | 3,855.00 | 3,760.00 | 3,775.00 | 3,775.00 | 24,184 |
| 2023-10-27 | 3,665.00 | 3,945.00 | 3,665.00 | 3,840.00 | 3,840.00 | 45,003 |
| 2023-10-26 | 3,870.00 | 3,870.00 | 3,640.00 | 3,730.00 | 3,730.00 | 99,993 |
| 2023-10-25 | 3,930.00 | 4,000.00 | 3,820.00 | 3,875.00 | 3,875.00 | 50,473 |
| 2023-10-24 | 3,705.00 | 3,970.00 | 3,700.00 | 3,930.00 | 3,930.00 | 85,701 |
| 2023-10-23 | 3,850.00 | 3,895.00 | 3,775.00 | 3,800.00 | 3,800.00 | 63,991 |
| 2023-10-20 | 3,950.00 | 4,005.00 | 3,805.00 | 3,915.00 | 3,915.00 | 83,406 |
| 2023-10-19 | 4,005.00 | 4,100.00 | 3,900.00 | 4,050.00 | 4,050.00 | 89,837 |
| 2023-10-18 | 4,115.00 | 4,270.00 | 4,030.00 | 4,060.00 | 4,060.00 | 104,733 |
| 2023-10-17 | 4,115.00 | 4,430.00 | 4,110.00 | 4,200.00 | 4,200.00 | 206,816 |
| 2023-10-16 | 4,215.00 | 4,215.00 | 3,970.00 | 4,100.00 | 4,100.00 | 106,544 |
| 2023-10-13 | 4,395.00 | 4,420.00 | 4,200.00 | 4,215.00 | 4,215.00 | 62,035 |
| 2023-10-12 | 4,250.00 | 4,435.00 | 4,250.00 | 4,310.00 | 4,310.00 | 86,140 |
| 2023-10-11 | 4,140.00 | 4,540.00 | 4,140.00 | 4,270.00 | 4,270.00 | 77,707 |
| 2023-10-10 | 4,270.00 | 4,375.00 | 4,050.00 | 4,130.00 | 4,130.00 | 157,017 |
| 2023-10-06 | 4,125.00 | 4,450.00 | 4,125.00 | 4,340.00 | 4,340.00 | 73,060 |
| 2023-10-05 | 4,235.00 | 4,350.00 | 4,000.00 | 4,250.00 | 4,250.00 | 118,334 |
| 2023-10-04 | 4,510.00 | 4,520.00 | 4,235.00 | 4,235.00 | 4,235.00 | 160,552 |
| 2023-09-27 | 4,415.00 | 4,685.00 | 4,400.00 | 4,600.00 | 4,600.00 | 98,584 |
| 2023-09-26 | 5,000.00 | 5,110.00 | 4,600.00 | 4,600.00 | 4,600.00 | 344,481 |
| 2023-09-25 | 4,895.00 | 5,800.00 | 4,675.00 | 5,000.00 | 5,000.00 | 1,045,954 |
| 2023-09-22 | 4,315.00 | 5,030.00 | 4,305.00 | 4,920.00 | 4,920.00 | 533,601 |
| 2023-09-21 | 4,605.00 | 4,650.00 | 4,310.00 | 4,430.00 | 4,430.00 | 188,542 |
| 2023-09-20 | 4,830.00 | 4,990.00 | 4,590.00 | 4,605.00 | 4,605.00 | 192,606 |
| 2023-09-19 | 4,700.00 | 5,160.00 | 4,680.00 | 4,900.00 | 4,900.00 | 498,485 |
| 2023-09-18 | 4,890.00 | 4,905.00 | 4,500.00 | 4,730.00 | 4,730.00 | 158,961 |
| 2023-09-15 | 5,050.00 | 5,080.00 | 4,875.00 | 4,920.00 | 4,920.00 | 147,624 |
| 2023-09-14 | 4,955.00 | 5,150.00 | 4,810.00 | 5,020.00 | 5,020.00 | 121,169 |
| 2023-09-13 | 5,060.00 | 5,160.00 | 4,780.00 | 4,955.00 | 4,955.00 | 187,325 |
| 2023-09-12 | 5,080.00 | 5,210.00 | 4,965.00 | 4,980.00 | 4,980.00 | 136,885 |
| 2023-09-11 | 5,050.00 | 5,180.00 | 4,925.00 | 5,080.00 | 5,080.00 | 183,542 |
| 2023-09-08 | 5,180.00 | 5,200.00 | 5,020.00 | 5,060.00 | 5,060.00 | 158,034 |
| 2023-09-07 | 5,290.00 | 5,300.00 | 5,130.00 | 5,200.00 | 5,200.00 | 123,946 |
| 2023-09-06 | 5,370.00 | 5,400.00 | 5,220.00 | 5,310.00 | 5,310.00 | 109,357 |
| 2023-09-05 | 5,540.00 | 5,560.00 | 5,370.00 | 5,380.00 | 5,380.00 | 129,446 |
| 2023-09-04 | 5,770.00 | 5,780.00 | 5,410.00 | 5,510.00 | 5,510.00 | 157,430 |
| 2023-09-01 | 5,630.00 | 5,650.00 | 5,450.00 | 5,650.00 | 5,650.00 | 95,574 |
| 2023-08-31 | 5,710.00 | 5,710.00 | 5,460.00 | 5,600.00 | 5,600.00 | 114,917 |
| 2023-08-30 | 5,630.00 | 6,030.00 | 5,570.00 | 5,630.00 | 5,630.00 | 415,495 |
| 2023-08-29 | 5,450.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,580.00 | 97,208 |
| 2023-08-28 | 5,410.00 | 5,560.00 | 5,230.00 | 5,410.00 | 5,410.00 | 142,467 |
| 2023-08-25 | 5,520.00 | 5,590.00 | 5,330.00 | 5,410.00 | 5,410.00 | 155,194 |
| 2023-08-24 | 5,560.00 | 5,790.00 | 5,460.00 | 5,520.00 | 5,520.00 | 167,900 |
| 2023-08-23 | 5,580.00 | 5,720.00 | 5,440.00 | 5,510.00 | 5,510.00 | 214,471 |
| 2023-08-22 | 5,930.00 | 5,930.00 | 5,550.00 | 5,570.00 | 5,570.00 | 216,753 |
| 2023-08-21 | 5,850.00 | 5,970.00 | 5,770.00 | 5,820.00 | 5,820.00 | 94,961 |
| 2023-08-18 | 5,870.00 | 6,080.00 | 5,750.00 | 5,850.00 | 5,850.00 | 156,832 |
| 2023-08-17 | 5,960.00 | 6,140.00 | 5,750.00 | 5,950.00 | 5,950.00 | 167,872 |
| 2023-08-16 | 5,960.00 | 6,190.00 | 5,930.00 | 5,960.00 | 5,960.00 | 163,439 |
| 2023-08-14 | 6,230.00 | 6,230.00 | 5,950.00 | 6,150.00 | 6,150.00 | 179,857 |
| 2023-08-11 | 5,800.00 | 6,340.00 | 5,800.00 | 6,200.00 | 6,200.00 | 416,771 |
| 2023-08-10 | 5,850.00 | 5,890.00 | 5,690.00 | 5,780.00 | 5,780.00 | 176,341 |
| 2023-08-09 | 5,800.00 | 6,000.00 | 5,750.00 | 5,950.00 | 5,950.00 | 133,727 |
| 2023-08-08 | 6,000.00 | 6,000.00 | 5,760.00 | 5,830.00 | 5,830.00 | 237,884 |
| 2023-08-07 | 6,240.00 | 6,240.00 | 5,950.00 | 6,000.00 | 6,000.00 | 180,584 |
| 2023-08-04 | 5,970.00 | 6,270.00 | 5,930.00 | 6,100.00 | 6,100.00 | 285,856 |
| 2023-08-03 | 6,160.00 | 6,160.00 | 5,830.00 | 6,030.00 | 6,030.00 | 351,640 |
| 2023-08-02 | 6,480.00 | 6,590.00 | 6,130.00 | 6,180.00 | 6,180.00 | 474,547 |
| 2023-08-01 | 6,300.00 | 6,910.00 | 6,300.00 | 6,530.00 | 6,530.00 | 863,933 |
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.