Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 20,100.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | 18,339 |
| 2022-08-10 | 20,300.00 | 20,300.00 | 19,950.00 | 20,150.00 | 20,150.00 | 11,545 |
| 2022-08-09 | 20,000.00 | 20,400.00 | 19,950.00 | 20,150.00 | 20,150.00 | 9,379 |
| 2022-08-08 | 20,400.00 | 20,550.00 | 19,850.00 | 20,200.00 | 20,200.00 | 19,963 |
| 2022-08-05 | 20,750.00 | 20,750.00 | 20,300.00 | 20,400.00 | 20,400.00 | 9,515 |
| 2022-08-04 | 20,250.00 | 20,650.00 | 20,050.00 | 20,500.00 | 20,500.00 | 18,565 |
| 2022-08-03 | 20,100.00 | 20,550.00 | 20,000.00 | 20,250.00 | 20,250.00 | 16,074 |
| 2022-08-02 | 20,700.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | 12,138 |
| 2022-08-01 | 20,550.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | 24,415 |
| 2022-07-29 | 20,150.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | 1,016,981 |
| 2022-07-28 | 20,750.00 | 20,750.00 | 20,050.00 | 20,400.00 | 20,400.00 | 22,672 |
| 2022-07-27 | 20,100.00 | 20,600.00 | 20,100.00 | 20,450.00 | 20,450.00 | 12,146 |
| 2022-07-26 | 20,150.00 | 20,500.00 | 20,100.00 | 20,450.00 | 20,450.00 | 14,204 |
| 2022-07-25 | 20,650.00 | 20,750.00 | 20,100.00 | 20,350.00 | 20,350.00 | 11,451 |
| 2022-07-22 | 21,100.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,650.00 | 11,550 |
| 2022-07-21 | 20,550.00 | 21,300.00 | 20,400.00 | 20,800.00 | 20,800.00 | 19,365 |
| 2022-07-20 | 21,300.00 | 21,300.00 | 20,400.00 | 20,600.00 | 20,600.00 | 22,180 |
| 2022-07-19 | 20,800.00 | 21,050.00 | 20,700.00 | 20,800.00 | 20,800.00 | 18,835 |
| 2022-07-18 | 20,000.00 | 21,950.00 | 20,000.00 | 20,800.00 | 20,800.00 | 133,456 |
| 2022-07-15 | 19,550.00 | 20,250.00 | 19,550.00 | 20,000.00 | 20,000.00 | 22,448 |
| 2022-07-14 | 20,150.00 | 20,350.00 | 19,850.00 | 20,000.00 | 20,000.00 | 11,447 |
| 2022-07-13 | 20,100.00 | 20,500.00 | 19,900.00 | 19,950.00 | 19,950.00 | 29,712 |
| 2022-07-12 | 21,300.00 | 21,300.00 | 20,100.00 | 20,450.00 | 20,450.00 | 21,286 |
| 2022-07-11 | 21,250.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 15,246 |
| 2022-07-08 | 21,950.00 | 21,950.00 | 21,300.00 | 21,450.00 | 21,450.00 | 11,791 |
| 2022-07-07 | 21,600.00 | 21,700.00 | 21,450.00 | 21,500.00 | 21,500.00 | 17,710 |
| 2022-07-06 | 21,400.00 | 21,600.00 | 21,150.00 | 21,600.00 | 21,600.00 | 17,179 |
| 2022-07-05 | 21,150.00 | 21,700.00 | 20,950.00 | 21,400.00 | 21,400.00 | 19,869 |
| 2022-07-04 | 21,150.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,300.00 | 23,444 |
| 2022-07-01 | 21,800.00 | 21,800.00 | 21,000.00 | 21,300.00 | 21,300.00 | 26,452 |
| 2022-06-30 | 21,250.00 | 21,650.00 | 20,900.00 | 21,400.00 | 21,400.00 | 33,556 |
| 2022-06-29 | 19,850.00 | 21,500.00 | 19,850.00 | 21,250.00 | 21,250.00 | 48,941 |
| 2022-06-28 | 20,000.00 | 20,650.00 | 20,000.00 | 20,200.00 | 20,200.00 | 19,820 |
| 2022-06-27 | 19,300.00 | 22,600.00 | 18,800.00 | 20,300.00 | 20,300.00 | 148,493 |
| 2022-06-24 | 18,550.00 | 19,300.00 | 18,550.00 | 19,150.00 | 19,150.00 | 25,484 |
| 2022-06-23 | 19,550.00 | 19,950.00 | 18,800.00 | 18,800.00 | 18,800.00 | 80,925 |
| 2022-06-22 | 20,250.00 | 20,500.00 | 19,650.00 | 19,700.00 | 19,700.00 | 27,156 |
| 2022-06-21 | 19,500.00 | 21,000.00 | 19,500.00 | 20,200.00 | 20,200.00 | 42,037 |
| 2022-06-20 | 19,950.00 | 20,400.00 | 19,250.00 | 19,500.00 | 19,500.00 | 52,303 |
| 2022-06-17 | 19,400.00 | 20,400.00 | 19,350.00 | 20,200.00 | 20,200.00 | 36,252 |
| 2022-06-16 | 20,450.00 | 20,850.00 | 20,250.00 | 20,300.00 | 20,300.00 | 29,777 |
| 2022-06-15 | 20,600.00 | 21,450.00 | 19,900.00 | 20,300.00 | 20,300.00 | 51,134 |
| 2022-06-14 | 20,950.00 | 21,450.00 | 20,100.00 | 21,150.00 | 21,150.00 | 23,677 |
| 2022-06-13 | 21,400.00 | 22,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 30,799 |
| 2022-06-10 | 22,300.00 | 22,300.00 | 22,000.00 | 22,100.00 | 22,100.00 | 7,690 |
| 2022-06-09 | 22,300.00 | 22,300.00 | 21,900.00 | 22,300.00 | 22,300.00 | 26,899 |
| 2022-06-08 | 22,400.00 | 22,850.00 | 22,100.00 | 22,300.00 | 22,300.00 | 16,333 |
| 2022-06-07 | 22,550.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | 31,474 |
| 2022-06-03 | 22,900.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 40,180 |
| 2022-06-02 | 22,750.00 | 23,200.00 | 22,750.00 | 22,900.00 | 22,900.00 | 16,269 |
| 2022-05-31 | 23,450.00 | 23,450.00 | 22,850.00 | 22,950.00 | 22,950.00 | 31,903 |
| 2022-05-30 | 23,250.00 | 23,750.00 | 23,000.00 | 23,200.00 | 23,200.00 | 27,656 |
| 2022-05-27 | 23,500.00 | 23,600.00 | 22,850.00 | 23,100.00 | 23,100.00 | 31,242 |
| 2022-05-26 | 23,650.00 | 23,750.00 | 23,200.00 | 23,250.00 | 23,250.00 | 24,545 |
| 2022-05-25 | 23,600.00 | 23,800.00 | 23,250.00 | 23,600.00 | 23,600.00 | 18,535 |
| 2022-05-24 | 23,500.00 | 24,200.00 | 23,300.00 | 23,650.00 | 23,650.00 | 44,013 |
| 2022-05-23 | 23,750.00 | 23,750.00 | 23,200.00 | 23,400.00 | 23,400.00 | 19,012 |
| 2022-05-20 | 23,100.00 | 23,700.00 | 23,050.00 | 23,400.00 | 23,400.00 | 35,421 |
| 2022-05-19 | 22,600.00 | 23,700.00 | 22,600.00 | 23,250.00 | 23,250.00 | 43,746 |
| 2022-05-18 | 24,150.00 | 24,350.00 | 23,250.00 | 23,600.00 | 23,600.00 | 50,928 |
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.