Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 17,750.00 | 18,050.00 | 17,640.00 | 17,690.00 | 17,690.00 | 35,007 |
| 2023-05-03 | 18,000.00 | 18,130.00 | 17,650.00 | 17,920.00 | 17,920.00 | 39,555 |
| 2023-05-02 | 18,470.00 | 18,710.00 | 18,000.00 | 18,000.00 | 18,000.00 | 49,281 |
| 2023-04-28 | 18,070.00 | 18,800.00 | 18,070.00 | 18,390.00 | 18,390.00 | 95,761 |
| 2023-04-27 | 17,710.00 | 18,000.00 | 17,570.00 | 17,630.00 | 17,630.00 | 17,656 |
| 2023-04-26 | 17,700.00 | 17,950.00 | 17,610.00 | 17,700.00 | 17,700.00 | 17,907 |
| 2023-04-25 | 17,900.00 | 18,060.00 | 17,780.00 | 17,780.00 | 17,780.00 | 20,203 |
| 2023-04-24 | 18,000.00 | 18,160.00 | 17,870.00 | 18,000.00 | 18,000.00 | 22,946 |
| 2023-04-21 | 18,100.00 | 18,220.00 | 17,870.00 | 18,050.00 | 18,050.00 | 23,488 |
| 2023-04-20 | 18,060.00 | 18,250.00 | 17,890.00 | 17,960.00 | 17,960.00 | 28,544 |
| 2023-04-19 | 18,300.00 | 18,300.00 | 18,060.00 | 18,060.00 | 18,060.00 | 39,534 |
| 2023-04-18 | 18,490.00 | 18,490.00 | 18,080.00 | 18,320.00 | 18,320.00 | 31,345 |
| 2023-04-17 | 19,050.00 | 19,050.00 | 18,310.00 | 18,350.00 | 18,350.00 | 38,326 |
| 2023-04-14 | 18,600.00 | 19,050.00 | 18,400.00 | 18,940.00 | 18,940.00 | 47,856 |
| 2023-04-13 | 18,350.00 | 18,690.00 | 18,050.00 | 18,560.00 | 18,560.00 | 44,047 |
| 2023-04-12 | 18,380.00 | 18,640.00 | 18,250.00 | 18,460.00 | 18,460.00 | 32,170 |
| 2023-04-11 | 18,880.00 | 18,880.00 | 18,300.00 | 18,380.00 | 18,380.00 | 51,482 |
| 2023-04-10 | 19,200.00 | 19,200.00 | 18,540.00 | 18,650.00 | 18,650.00 | 55,463 |
| 2023-04-07 | 19,280.00 | 19,460.00 | 19,030.00 | 19,080.00 | 19,080.00 | 34,082 |
| 2023-04-06 | 19,200.00 | 19,800.00 | 19,000.00 | 19,210.00 | 19,210.00 | 54,313 |
| 2023-04-05 | 19,330.00 | 19,820.00 | 19,100.00 | 19,330.00 | 19,330.00 | 44,046 |
| 2023-04-04 | 19,260.00 | 19,470.00 | 18,920.00 | 19,240.00 | 19,240.00 | 52,591 |
| 2023-04-03 | 19,330.00 | 19,700.00 | 19,130.00 | 19,450.00 | 19,450.00 | 41,615 |
| 2023-03-31 | 19,980.00 | 19,980.00 | 19,100.00 | 19,330.00 | 19,330.00 | 38,973 |
| 2023-03-30 | 19,940.00 | 20,150.00 | 19,530.00 | 19,670.00 | 19,670.00 | 48,712 |
| 2023-03-29 | 19,710.00 | 20,000.00 | 19,500.00 | 19,780.00 | 19,780.00 | 39,574 |
| 2023-03-28 | 19,100.00 | 20,250.00 | 19,100.00 | 19,690.00 | 19,690.00 | 85,694 |
| 2023-03-27 | 18,300.00 | 19,400.00 | 18,000.00 | 19,100.00 | 19,100.00 | 79,551 |
| 2023-03-24 | 18,010.00 | 18,530.00 | 17,950.00 | 18,130.00 | 18,130.00 | 28,579 |
| 2023-03-23 | 18,210.00 | 18,780.00 | 18,000.00 | 18,010.00 | 18,010.00 | 31,463 |
| 2023-03-22 | 18,890.00 | 18,890.00 | 18,060.00 | 18,300.00 | 18,300.00 | 37,261 |
| 2023-03-21 | 18,660.00 | 18,840.00 | 18,340.00 | 18,650.00 | 18,650.00 | 26,279 |
| 2023-03-20 | 18,610.00 | 19,290.00 | 18,200.00 | 18,850.00 | 18,850.00 | 41,133 |
| 2023-03-17 | 17,750.00 | 18,600.00 | 17,750.00 | 18,600.00 | 18,600.00 | 36,261 |
| 2023-03-16 | 17,820.00 | 17,930.00 | 17,480.00 | 17,750.00 | 17,750.00 | 22,329 |
| 2023-03-15 | 17,200.00 | 17,830.00 | 17,100.00 | 17,820.00 | 17,820.00 | 47,409 |
| 2023-03-14 | 17,550.00 | 17,760.00 | 16,440.00 | 17,030.00 | 17,030.00 | 53,313 |
| 2023-03-13 | 18,100.00 | 18,100.00 | 17,360.00 | 17,710.00 | 17,710.00 | 52,728 |
| 2023-03-10 | 18,820.00 | 18,820.00 | 18,100.00 | 18,100.00 | 18,100.00 | 69,758 |
| 2023-03-09 | 19,370.00 | 20,850.00 | 18,610.00 | 18,820.00 | 18,820.00 | 276,667 |
| 2023-03-08 | 18,550.00 | 19,650.00 | 18,520.00 | 19,560.00 | 19,560.00 | 77,591 |
| 2023-03-07 | 19,700.00 | 19,700.00 | 18,650.00 | 18,730.00 | 18,730.00 | 93,318 |
| 2023-03-06 | 21,000.00 | 21,100.00 | 19,560.00 | 19,570.00 | 19,570.00 | 143,782 |
| 2023-03-03 | 22,450.00 | 22,700.00 | 20,700.00 | 20,850.00 | 20,850.00 | 160,613 |
| 2023-03-02 | 21,500.00 | 22,800.00 | 21,150.00 | 22,550.00 | 22,550.00 | 339,245 |
| 2023-02-28 | 19,680.00 | 20,250.00 | 19,680.00 | 20,250.00 | 20,250.00 | 35,312 |
| 2023-02-27 | 19,060.00 | 20,150.00 | 19,060.00 | 19,890.00 | 19,890.00 | 62,161 |
| 2023-02-24 | 18,820.00 | 19,380.00 | 18,820.00 | 19,280.00 | 19,280.00 | 38,050 |
| 2023-02-23 | 18,770.00 | 19,020.00 | 18,770.00 | 18,890.00 | 18,890.00 | 23,574 |
| 2023-02-22 | 19,070.00 | 19,180.00 | 18,820.00 | 18,850.00 | 18,850.00 | 25,001 |
| 2023-02-21 | 18,940.00 | 19,200.00 | 18,790.00 | 19,070.00 | 19,070.00 | 19,575 |
| 2023-02-20 | 18,960.00 | 19,360.00 | 18,710.00 | 18,930.00 | 18,930.00 | 22,727 |
| 2023-02-17 | 18,700.00 | 19,800.00 | 18,700.00 | 18,960.00 | 18,960.00 | 43,438 |
| 2023-02-16 | 18,530.00 | 19,100.00 | 18,530.00 | 18,900.00 | 18,900.00 | 29,763 |
| 2023-02-15 | 19,150.00 | 19,500.00 | 18,420.00 | 18,520.00 | 18,520.00 | 55,587 |
| 2023-02-14 | 18,380.00 | 19,000.00 | 18,060.00 | 19,000.00 | 19,000.00 | 59,050 |
| 2023-02-13 | 17,900.00 | 18,200.00 | 17,810.00 | 18,050.00 | 18,050.00 | 19,023 |
| 2023-02-10 | 18,390.00 | 18,390.00 | 17,900.00 | 18,000.00 | 18,000.00 | 23,947 |
| 2023-02-09 | 18,300.00 | 18,540.00 | 18,090.00 | 18,210.00 | 18,210.00 | 34,151 |
| 2023-02-08 | 18,550.00 | 18,900.00 | 18,470.00 | 18,540.00 | 18,540.00 | 31,350 |
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.