Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 16,700.00 | 17,200.00 | 16,700.00 | 17,050.00 | 17,050.00 | 27,314 |
| 2022-11-09 | 17,300.00 | 17,300.00 | 16,800.00 | 17,050.00 | 17,050.00 | 27,603 |
| 2022-11-08 | 17,550.00 | 17,650.00 | 17,050.00 | 17,150.00 | 17,150.00 | 46,880 |
| 2022-11-07 | 18,000.00 | 18,000.00 | 17,500.00 | 17,500.00 | 17,500.00 | 39,838 |
| 2022-11-04 | 17,950.00 | 18,050.00 | 17,700.00 | 17,700.00 | 17,700.00 | 13,310 |
| 2022-11-03 | 17,750.00 | 18,000.00 | 17,750.00 | 18,000.00 | 18,000.00 | 267,289 |
| 2022-11-02 | 18,200.00 | 18,200.00 | 17,950.00 | 18,050.00 | 18,050.00 | 6,363 |
| 2022-11-01 | 18,050.00 | 18,300.00 | 18,050.00 | 18,200.00 | 18,200.00 | 7,082 |
| 2022-10-31 | 18,050.00 | 18,800.00 | 18,000.00 | 18,200.00 | 18,200.00 | 32,912 |
| 2022-10-28 | 18,000.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 607,962 |
| 2022-10-27 | 17,800.00 | 18,000.00 | 17,700.00 | 17,900.00 | 17,900.00 | 13,844 |
| 2022-10-26 | 17,900.00 | 18,100.00 | 17,750.00 | 18,000.00 | 18,000.00 | 8,060 |
| 2022-10-25 | 17,950.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | 6,831 |
| 2022-10-24 | 18,000.00 | 18,250.00 | 17,800.00 | 18,000.00 | 18,000.00 | 17,905 |
| 2022-10-21 | 18,000.00 | 18,250.00 | 17,900.00 | 17,900.00 | 17,900.00 | 11,222 |
| 2022-10-20 | 18,400.00 | 18,500.00 | 18,050.00 | 18,050.00 | 18,050.00 | 12,404 |
| 2022-10-19 | 18,450.00 | 19,450.00 | 18,300.00 | 18,400.00 | 18,400.00 | 49,555 |
| 2022-10-18 | 18,800.00 | 19,050.00 | 18,400.00 | 18,550.00 | 18,550.00 | 10,418 |
| 2022-10-17 | 18,300.00 | 18,400.00 | 17,850.00 | 18,400.00 | 18,400.00 | 749,542 |
| 2022-10-14 | 18,300.00 | 18,550.00 | 18,200.00 | 18,250.00 | 18,250.00 | 16,236 |
| 2022-10-13 | 18,400.00 | 18,600.00 | 18,000.00 | 18,150.00 | 18,150.00 | 18,752 |
| 2022-10-12 | 18,200.00 | 18,500.00 | 17,950.00 | 18,400.00 | 18,400.00 | 20,328 |
| 2022-10-11 | 18,200.00 | 18,850.00 | 17,950.00 | 18,200.00 | 18,200.00 | 46,266 |
| 2022-10-07 | 18,450.00 | 19,750.00 | 18,400.00 | 19,050.00 | 19,050.00 | 50,717 |
| 2022-10-06 | 18,100.00 | 18,500.00 | 17,750.00 | 18,450.00 | 18,450.00 | 25,168 |
| 2022-10-05 | 18,100.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | 18,385 |
| 2022-10-04 | 18,000.00 | 18,200.00 | 17,600.00 | 17,750.00 | 17,750.00 | 30,288 |
| 2022-09-30 | 17,950.00 | 18,150.00 | 17,700.00 | 17,800.00 | 17,800.00 | 41,790 |
| 2022-09-29 | 18,150.00 | 18,600.00 | 17,800.00 | 18,400.00 | 18,400.00 | 58,830 |
| 2022-09-28 | 17,150.00 | 18,350.00 | 17,150.00 | 18,200.00 | 18,200.00 | 110,545 |
| 2022-09-27 | 17,600.00 | 18,200.00 | 16,150.00 | 17,700.00 | 17,700.00 | 151,745 |
| 2022-09-26 | 19,100.00 | 19,200.00 | 16,000.00 | 18,250.00 | 18,250.00 | 186,850 |
| 2022-09-23 | 19,550.00 | 19,750.00 | 19,250.00 | 19,550.00 | 19,550.00 | 29,207 |
| 2022-09-22 | 19,400.00 | 19,800.00 | 19,350.00 | 19,750.00 | 19,750.00 | 34,152 |
| 2022-09-21 | 19,900.00 | 20,100.00 | 19,650.00 | 19,850.00 | 19,850.00 | 23,936 |
| 2022-09-20 | 19,850.00 | 20,200.00 | 19,850.00 | 19,950.00 | 19,950.00 | 17,957 |
| 2022-09-19 | 20,200.00 | 20,300.00 | 19,900.00 | 19,900.00 | 19,900.00 | 41,911 |
| 2022-09-16 | 20,300.00 | 20,550.00 | 20,000.00 | 20,200.00 | 20,200.00 | 25,140 |
| 2022-09-15 | 20,000.00 | 20,400.00 | 20,000.00 | 20,200.00 | 20,200.00 | 12,216 |
| 2022-09-14 | 20,100.00 | 20,200.00 | 19,750.00 | 20,150.00 | 20,150.00 | 14,489 |
| 2022-09-13 | 20,200.00 | 20,450.00 | 20,000.00 | 20,200.00 | 20,200.00 | 16,409 |
| 2022-09-08 | 20,250.00 | 20,550.00 | 20,000.00 | 20,000.00 | 20,000.00 | 37,593 |
| 2022-09-07 | 20,800.00 | 20,850.00 | 20,150.00 | 20,250.00 | 20,250.00 | 40,802 |
| 2022-09-06 | 20,500.00 | 20,900.00 | 20,400.00 | 20,850.00 | 20,850.00 | 13,130 |
| 2022-09-05 | 20,700.00 | 20,900.00 | 20,450.00 | 20,500.00 | 20,500.00 | 30,835 |
| 2022-09-02 | 21,300.00 | 21,300.00 | 20,650.00 | 20,900.00 | 20,900.00 | 30,279 |
| 2022-09-01 | 22,200.00 | 22,200.00 | 20,600.00 | 21,050.00 | 21,050.00 | 58,122 |
| 2022-08-31 | 22,000.00 | 22,600.00 | 21,950.00 | 22,200.00 | 22,200.00 | 20,375 |
| 2022-08-30 | 22,550.00 | 23,200.00 | 22,000.00 | 22,050.00 | 22,050.00 | 71,536 |
| 2022-08-29 | 21,800.00 | 22,750.00 | 21,250.00 | 22,500.00 | 22,500.00 | 77,527 |
| 2022-08-26 | 21,200.00 | 22,600.00 | 21,150.00 | 22,400.00 | 22,400.00 | 155,844 |
| 2022-08-25 | 20,100.00 | 21,000.00 | 20,100.00 | 20,800.00 | 20,800.00 | 61,448 |
| 2022-08-24 | 19,800.00 | 20,250.00 | 19,800.00 | 20,100.00 | 20,100.00 | 21,758 |
| 2022-08-23 | 19,800.00 | 20,100.00 | 19,700.00 | 19,800.00 | 19,800.00 | 27,658 |
| 2022-08-22 | 19,900.00 | 20,100.00 | 19,900.00 | 19,900.00 | 19,900.00 | 21,532 |
| 2022-08-19 | 20,100.00 | 20,900.00 | 19,950.00 | 20,100.00 | 20,100.00 | 41,889 |
| 2022-08-18 | 20,050.00 | 20,100.00 | 19,850.00 | 19,900.00 | 19,900.00 | 16,240 |
| 2022-08-17 | 19,950.00 | 20,150.00 | 19,850.00 | 19,900.00 | 19,900.00 | 15,954 |
| 2022-08-16 | 20,050.00 | 20,350.00 | 19,850.00 | 19,900.00 | 19,900.00 | 25,710 |
| 2022-08-12 | 20,450.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | 8,045 |
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.