Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,400.00 | 6,600.00 | 6,040.00 | 6,370.00 | 6,370.00 | 626,746 |
| 2023-07-28 | 6,300.00 | 6,610.00 | 6,010.00 | 6,420.00 | 6,420.00 | 1,144,595 |
| 2023-07-27 | 5,500.00 | 7,210.00 | 5,500.00 | 6,650.00 | 6,650.00 | 4,335,269 |
| 2023-07-26 | 6,530.00 | 6,670.00 | 5,320.00 | 5,600.00 | 5,600.00 | 2,897,447 |
| 2023-07-25 | 6,000.00 | 7,420.00 | 5,410.00 | 6,820.00 | 6,820.00 | 13,581,220 |
| 2023-07-24 | 8,820.00 | 8,880.00 | 6,850.00 | 6,850.00 | 6,850.00 | 2,932,424 |
| 2023-07-21 | 13,720.00 | 13,920.00 | 9,780.00 | 9,780.00 | 9,780.00 | 1,557,558 |
| 2023-07-20 | 14,940.00 | 14,940.00 | 13,700.00 | 13,960.00 | 13,960.00 | 117,627 |
| 2023-07-19 | 15,870.00 | 15,890.00 | 14,410.00 | 14,690.00 | 14,690.00 | 206,055 |
| 2023-07-18 | 15,690.00 | 16,140.00 | 15,310.00 | 15,880.00 | 15,880.00 | 60,043 |
| 2023-07-17 | 16,050.00 | 16,090.00 | 15,480.00 | 15,690.00 | 15,690.00 | 42,261 |
| 2023-07-14 | 16,020.00 | 16,260.00 | 15,850.00 | 16,050.00 | 16,050.00 | 21,902 |
| 2023-07-13 | 16,460.00 | 16,460.00 | 15,910.00 | 16,150.00 | 16,150.00 | 54,123 |
| 2023-07-12 | 15,220.00 | 16,640.00 | 15,210.00 | 16,000.00 | 16,000.00 | 84,081 |
| 2023-07-11 | 14,980.00 | 15,290.00 | 14,800.00 | 15,220.00 | 15,220.00 | 29,035 |
| 2023-07-10 | 14,950.00 | 15,150.00 | 14,500.00 | 14,980.00 | 14,980.00 | 38,988 |
| 2023-07-07 | 15,270.00 | 15,300.00 | 14,870.00 | 15,150.00 | 15,150.00 | 28,922 |
| 2023-07-06 | 15,480.00 | 15,560.00 | 15,100.00 | 15,270.00 | 15,270.00 | 29,742 |
| 2023-07-05 | 15,340.00 | 15,580.00 | 15,260.00 | 15,480.00 | 15,480.00 | 39,587 |
| 2023-07-04 | 15,090.00 | 15,900.00 | 15,060.00 | 15,500.00 | 15,500.00 | 51,890 |
| 2023-07-03 | 15,560.00 | 15,690.00 | 15,200.00 | 15,210.00 | 15,210.00 | 32,296 |
| 2023-06-30 | 15,780.00 | 16,000.00 | 15,080.00 | 15,550.00 | 15,550.00 | 73,114 |
| 2023-06-29 | 16,130.00 | 16,150.00 | 15,600.00 | 15,880.00 | 15,880.00 | 43,980 |
| 2023-06-28 | 16,000.00 | 16,510.00 | 15,870.00 | 16,130.00 | 16,130.00 | 64,029 |
| 2023-06-27 | 14,900.00 | 16,160.00 | 14,840.00 | 16,130.00 | 16,130.00 | 112,068 |
| 2023-06-26 | 14,340.00 | 15,320.00 | 14,120.00 | 15,100.00 | 15,100.00 | 159,770 |
| 2023-06-23 | 16,000.00 | 16,090.00 | 14,450.00 | 14,450.00 | 14,450.00 | 141,560 |
| 2023-06-22 | 16,000.00 | 16,470.00 | 15,820.00 | 16,000.00 | 16,000.00 | 59,147 |
| 2023-06-21 | 16,440.00 | 16,470.00 | 15,910.00 | 16,220.00 | 16,220.00 | 38,829 |
| 2023-06-20 | 17,160.00 | 17,160.00 | 16,350.00 | 16,440.00 | 16,440.00 | 38,353 |
| 2023-06-19 | 16,810.00 | 17,120.00 | 16,300.00 | 16,780.00 | 16,780.00 | 30,480 |
| 2023-06-16 | 17,240.00 | 17,280.00 | 16,800.00 | 16,800.00 | 16,800.00 | 36,972 |
| 2023-06-15 | 16,260.00 | 17,240.00 | 15,810.00 | 17,140.00 | 17,140.00 | 86,587 |
| 2023-06-14 | 16,620.00 | 16,700.00 | 16,250.00 | 16,390.00 | 16,390.00 | 54,345 |
| 2023-06-13 | 16,780.00 | 16,900.00 | 16,510.00 | 16,620.00 | 16,620.00 | 44,096 |
| 2023-06-12 | 16,950.00 | 17,020.00 | 16,680.00 | 16,780.00 | 16,780.00 | 28,372 |
| 2023-06-09 | 16,970.00 | 17,050.00 | 16,750.00 | 16,950.00 | 16,950.00 | 12,691 |
| 2023-06-08 | 17,300.00 | 17,300.00 | 16,700.00 | 16,970.00 | 16,970.00 | 31,733 |
| 2023-06-07 | 17,170.00 | 17,350.00 | 17,090.00 | 17,100.00 | 17,100.00 | 16,806 |
| 2023-06-05 | 17,110.00 | 17,350.00 | 17,110.00 | 17,170.00 | 17,170.00 | 13,296 |
| 2023-06-02 | 17,220.00 | 17,310.00 | 17,120.00 | 17,210.00 | 17,210.00 | 20,309 |
| 2023-06-01 | 17,100.00 | 17,390.00 | 17,090.00 | 17,160.00 | 17,160.00 | 33,163 |
| 2023-05-31 | 17,500.00 | 17,500.00 | 17,150.00 | 17,230.00 | 17,230.00 | 18,000 |
| 2023-05-30 | 17,560.00 | 17,560.00 | 17,230.00 | 17,260.00 | 17,260.00 | 19,011 |
| 2023-05-26 | 17,450.00 | 17,450.00 | 17,220.00 | 17,250.00 | 17,250.00 | 15,693 |
| 2023-05-25 | 17,500.00 | 18,000.00 | 17,260.00 | 17,260.00 | 17,260.00 | 62,390 |
| 2023-05-24 | 17,760.00 | 17,760.00 | 17,250.00 | 17,370.00 | 17,370.00 | 23,193 |
| 2023-05-23 | 17,960.00 | 17,960.00 | 17,420.00 | 17,460.00 | 17,460.00 | 34,514 |
| 2023-05-22 | 17,830.00 | 18,140.00 | 17,800.00 | 17,800.00 | 17,800.00 | 26,860 |
| 2023-05-19 | 17,520.00 | 18,000.00 | 17,350.00 | 17,910.00 | 17,910.00 | 38,350 |
| 2023-05-18 | 17,680.00 | 17,690.00 | 17,330.00 | 17,510.00 | 17,510.00 | 23,987 |
| 2023-05-17 | 17,580.00 | 17,630.00 | 17,250.00 | 17,440.00 | 17,440.00 | 19,637 |
| 2023-05-16 | 17,340.00 | 17,700.00 | 17,250.00 | 17,430.00 | 17,430.00 | 27,699 |
| 2023-05-15 | 17,840.00 | 18,250.00 | 17,220.00 | 17,330.00 | 17,330.00 | 30,387 |
| 2023-05-12 | 17,750.00 | 18,030.00 | 17,750.00 | 17,920.00 | 17,920.00 | 19,509 |
| 2023-05-11 | 17,550.00 | 18,500.00 | 17,500.00 | 17,830.00 | 17,830.00 | 31,574 |
| 2023-05-10 | 17,590.00 | 17,910.00 | 17,410.00 | 17,510.00 | 17,510.00 | 13,985 |
| 2023-05-09 | 17,700.00 | 17,700.00 | 17,200.00 | 17,590.00 | 17,590.00 | 44,736 |
| 2023-05-08 | 17,900.00 | 17,900.00 | 17,600.00 | 17,620.00 | 17,620.00 | 22,647 |
| 2023-05-04 | 17,750.00 | 18,050.00 | 17,640.00 | 17,690.00 | 17,690.00 | 35,007 |
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.