Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 24,900.00 | 24,900.00 | 24,050.00 | 24,050.00 | 24,050.00 | 34,017 |
| 2022-05-16 | 24,850.00 | 25,250.00 | 24,450.00 | 24,500.00 | 24,500.00 | 46,837 |
| 2022-05-13 | 24,150.00 | 24,800.00 | 24,150.00 | 24,400.00 | 24,400.00 | 34,811 |
| 2022-05-12 | 24,900.00 | 25,300.00 | 24,050.00 | 24,100.00 | 24,100.00 | 67,960 |
| 2022-05-11 | 25,500.00 | 25,500.00 | 24,600.00 | 25,000.00 | 25,000.00 | 64,277 |
| 2022-05-10 | 22,500.00 | 26,800.00 | 22,250.00 | 25,150.00 | 25,150.00 | 270,145 |
| 2022-05-09 | 23,450.00 | 23,700.00 | 22,750.00 | 22,800.00 | 22,800.00 | 72,632 |
| 2022-05-06 | 23,000.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,500.00 | 41,993 |
| 2022-05-04 | 23,900.00 | 24,500.00 | 23,500.00 | 23,600.00 | 23,600.00 | 36,942 |
| 2022-05-03 | 23,550.00 | 24,750.00 | 23,550.00 | 24,050.00 | 24,050.00 | 49,217 |
| 2022-05-02 | 24,100.00 | 24,100.00 | 23,200.00 | 23,300.00 | 23,300.00 | 57,897 |
| 2022-04-29 | 24,050.00 | 24,400.00 | 23,800.00 | 24,150.00 | 24,150.00 | 51,233 |
| 2022-04-28 | 25,050.00 | 25,300.00 | 23,950.00 | 24,000.00 | 24,000.00 | 70,521 |
| 2022-04-27 | 25,300.00 | 25,450.00 | 24,650.00 | 25,000.00 | 25,000.00 | 92,294 |
| 2022-04-26 | 25,650.00 | 26,150.00 | 25,650.00 | 25,650.00 | 25,650.00 | 39,359 |
| 2022-04-25 | 25,550.00 | 25,850.00 | 25,450.00 | 25,650.00 | 25,650.00 | 48,190 |
| 2022-04-22 | 25,850.00 | 26,250.00 | 25,250.00 | 26,000.00 | 26,000.00 | 100,860 |
| 2022-04-21 | 26,200.00 | 26,600.00 | 25,850.00 | 26,000.00 | 26,000.00 | 71,514 |
| 2022-04-20 | 25,850.00 | 26,650.00 | 25,850.00 | 26,200.00 | 26,200.00 | 66,954 |
| 2022-04-19 | 25,450.00 | 26,150.00 | 25,300.00 | 25,950.00 | 25,950.00 | 99,878 |
| 2022-04-18 | 25,800.00 | 26,300.00 | 25,250.00 | 25,750.00 | 25,750.00 | 119,610 |
| 2022-04-15 | 24,350.00 | 26,050.00 | 24,250.00 | 25,600.00 | 25,600.00 | 386,014 |
| 2022-04-14 | 23,650.00 | 24,450.00 | 23,200.00 | 24,000.00 | 24,000.00 | 119,604 |
| 2022-04-13 | 23,350.00 | 23,900.00 | 23,000.00 | 23,200.00 | 23,200.00 | 72,330 |
| 2022-04-12 | 22,950.00 | 23,200.00 | 22,150.00 | 23,100.00 | 23,100.00 | 54,654 |
| 2022-04-11 | 22,400.00 | 23,300.00 | 22,150.00 | 22,750.00 | 22,750.00 | 90,185 |
| 2022-04-08 | 21,850.00 | 22,350.00 | 21,800.00 | 22,350.00 | 22,350.00 | 46,767 |
| 2022-04-07 | 21,150.00 | 22,050.00 | 21,000.00 | 21,850.00 | 21,850.00 | 58,544 |
| 2022-04-06 | 20,650.00 | 21,550.00 | 20,650.00 | 21,250.00 | 21,250.00 | 32,860 |
| 2022-04-05 | 20,950.00 | 21,350.00 | 20,900.00 | 21,150.00 | 21,150.00 | 25,885 |
| 2022-04-04 | 20,850.00 | 21,000.00 | 20,300.00 | 20,950.00 | 20,950.00 | 40,496 |
| 2022-04-01 | 21,150.00 | 21,200.00 | 20,650.00 | 20,900.00 | 20,900.00 | 24,036 |
| 2022-03-31 | 21,400.00 | 21,700.00 | 21,100.00 | 21,200.00 | 21,200.00 | 42,348 |
| 2022-03-30 | 20,700.00 | 21,850.00 | 20,700.00 | 21,450.00 | 21,450.00 | 80,256 |
| 2022-03-29 | 20,350.00 | 20,750.00 | 20,150.00 | 20,500.00 | 20,500.00 | 12,341 |
| 2022-03-28 | 20,950.00 | 20,950.00 | 20,050.00 | 20,350.00 | 20,350.00 | 32,876 |
| 2022-03-25 | 20,000.00 | 20,850.00 | 19,950.00 | 20,600.00 | 20,600.00 | 41,817 |
| 2022-03-24 | 20,400.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 16,093 |
| 2022-03-23 | 20,500.00 | 20,700.00 | 20,250.00 | 20,250.00 | 20,250.00 | 21,432 |
| 2022-03-22 | 20,500.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 11,646 |
| 2022-03-21 | 21,000.00 | 21,100.00 | 20,300.00 | 20,300.00 | 20,300.00 | 22,530 |
| 2022-03-18 | 21,000.00 | 21,150.00 | 20,650.00 | 20,850.00 | 20,850.00 | 21,724 |
| 2022-03-17 | 20,050.00 | 21,000.00 | 20,050.00 | 20,850.00 | 20,850.00 | 51,011 |
| 2022-03-16 | 19,900.00 | 20,100.00 | 19,650.00 | 19,800.00 | 19,800.00 | 11,187 |
| 2022-03-15 | 19,500.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 23,363 |
| 2022-03-14 | 20,000.00 | 20,000.00 | 19,400.00 | 19,700.00 | 19,700.00 | 27,638 |
| 2022-03-11 | 19,750.00 | 20,100.00 | 19,750.00 | 19,950.00 | 19,950.00 | 12,916 |
| 2022-03-10 | 20,000.00 | 20,200.00 | 19,850.00 | 19,900.00 | 19,900.00 | 17,276 |
| 2022-03-08 | 19,600.00 | 20,050.00 | 19,250.00 | 19,800.00 | 19,800.00 | 32,793 |
| 2022-03-07 | 20,250.00 | 20,250.00 | 19,400.00 | 19,800.00 | 19,800.00 | 33,477 |
| 2022-03-04 | 21,000.00 | 21,000.00 | 20,000.00 | 20,400.00 | 20,400.00 | 29,887 |
| 2022-03-03 | 20,500.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | 24,376 |
| 2022-03-02 | 20,000.00 | 20,650.00 | 19,600.00 | 20,450.00 | 20,450.00 | 32,903 |
| 2022-02-28 | 20,300.00 | 20,300.00 | 19,650.00 | 19,850.00 | 19,850.00 | 20,581 |
| 2022-02-25 | 19,350.00 | 20,000.00 | 19,150.00 | 19,850.00 | 19,850.00 | 50,049 |
| 2022-02-24 | 19,800.00 | 20,200.00 | 18,850.00 | 19,300.00 | 19,300.00 | 95,619 |
| 2022-02-23 | 20,200.00 | 20,750.00 | 20,200.00 | 20,250.00 | 20,250.00 | 23,243 |
| 2022-02-22 | 21,100.00 | 21,100.00 | 20,200.00 | 20,200.00 | 20,200.00 | 46,874 |
| 2022-02-21 | 21,000.00 | 21,100.00 | 20,800.00 | 21,100.00 | 21,100.00 | 12,747 |
| 2022-02-18 | 20,700.00 | 21,200.00 | 20,700.00 | 21,100.00 | 21,100.00 | 29,351 |
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.