Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,800.00 | 13,500.00 | 12,460.00 | 12,750.00 | 12,750.00 | 122,797 |
| 2026-07-16 | 13,950.00 | 14,170.00 | 12,950.00 | 13,260.00 | 13,260.00 | 129,744 |
| 2026-07-15 | 13,710.00 | 14,680.00 | 13,580.00 | 14,630.00 | 14,630.00 | 122,729 |
| 2026-07-14 | 13,500.00 | 13,800.00 | 12,160.00 | 13,010.00 | 13,010.00 | 215,233 |
| 2026-07-13 | 14,230.00 | 15,170.00 | 13,330.00 | 13,500.00 | 13,500.00 | 210,730 |
| 2026-07-10 | 12,800.00 | 14,390.00 | 12,420.00 | 14,180.00 | 14,180.00 | 379,824 |
| 2026-07-09 | 12,560.00 | 12,990.00 | 11,890.00 | 12,300.00 | 12,300.00 | 207,606 |
| 2026-07-08 | 13,250.00 | 13,680.00 | 12,200.00 | 12,430.00 | 12,430.00 | 155,288 |
| 2026-07-07 | 14,080.00 | 14,540.00 | 13,170.00 | 13,550.00 | 13,550.00 | 124,950 |
| 2026-07-06 | 14,990.00 | 15,950.00 | 13,760.00 | 14,100.00 | 14,100.00 | 140,060 |
| 2026-07-03 | 14,210.00 | 15,250.00 | 12,790.00 | 14,860.00 | 14,860.00 | 213,537 |
| 2026-07-02 | 15,620.00 | 15,620.00 | 13,500.00 | 13,940.00 | 13,940.00 | 261,936 |
| 2026-07-01 | 15,470.00 | 16,550.00 | 14,380.00 | 16,190.00 | 16,190.00 | 392,213 |
| 2026-06-30 | 14,850.00 | 15,720.00 | 14,850.00 | 15,160.00 | 15,160.00 | 204,926 |
| 2026-06-29 | 13,650.00 | 15,550.00 | 13,640.00 | 15,110.00 | 15,110.00 | 304,286 |
| 2026-06-26 | 14,110.00 | 14,520.00 | 13,320.00 | 13,650.00 | 13,650.00 | 188,602 |
| 2026-06-25 | 15,150.00 | 15,750.00 | 13,740.00 | 14,380.00 | 14,380.00 | 207,175 |
| 2026-06-24 | 15,000.00 | 15,830.00 | 14,330.00 | 14,730.00 | 14,730.00 | 228,924 |
| 2026-06-23 | 17,010.00 | 17,010.00 | 15,030.00 | 15,040.00 | 15,040.00 | 433,500 |
| 2026-06-22 | 17,200.00 | 18,080.00 | 16,400.00 | 17,010.00 | 17,010.00 | 244,303 |
| 2026-06-19 | 18,150.00 | 18,370.00 | 16,740.00 | 17,160.00 | 17,160.00 | 368,689 |
| 2026-06-18 | 18,700.00 | 18,730.00 | 17,760.00 | 18,000.00 | 18,000.00 | 221,880 |
| 2026-06-17 | 18,290.00 | 19,440.00 | 18,140.00 | 18,780.00 | 18,780.00 | 248,705 |
| 2026-06-16 | 19,140.00 | 19,240.00 | 17,970.00 | 18,460.00 | 18,460.00 | 384,765 |
| 2026-06-15 | 19,490.00 | 20,500.00 | 18,570.00 | 19,140.00 | 19,140.00 | 435,957 |
| 2026-06-12 | 19,480.00 | 19,880.00 | 18,320.00 | 18,780.00 | 18,780.00 | 461,640 |
| 2026-06-11 | 16,930.00 | 19,150.00 | 16,350.00 | 18,470.00 | 18,470.00 | 470,236 |
| 2026-06-10 | 17,650.00 | 18,190.00 | 16,550.00 | 17,210.00 | 17,210.00 | 448,223 |
| 2026-06-09 | 16,310.00 | 18,100.00 | 16,250.00 | 17,980.00 | 17,980.00 | 464,841 |
| 2026-06-08 | 15,460.00 | 16,450.00 | 15,230.00 | 15,550.00 | 15,550.00 | 587,666 |
| 2026-06-05 | 18,300.00 | 18,300.00 | 16,820.00 | 17,310.00 | 17,310.00 | 387,265 |
| 2026-06-04 | 16,830.00 | 19,730.00 | 16,700.00 | 18,430.00 | 18,430.00 | 830,423 |
| 2026-06-02 | 16,870.00 | 16,880.00 | 15,810.00 | 16,610.00 | 16,610.00 | 1,019,538 |
| 2026-06-01 | 17,940.00 | 18,250.00 | 16,900.00 | 17,390.00 | 17,390.00 | 497,547 |
| 2026-05-29 | 18,700.00 | 18,750.00 | 17,110.00 | 17,940.00 | 17,940.00 | 808,026 |
| 2026-05-28 | 20,500.00 | 20,950.00 | 16,900.00 | 18,380.00 | 18,380.00 | 2,153,817 |
| 2026-05-27 | 23,200.00 | 23,650.00 | 20,050.00 | 20,250.00 | 20,250.00 | 803,126 |
| 2026-05-26 | 24,000.00 | 24,400.00 | 22,000.00 | 22,950.00 | 22,950.00 | 1,127,274 |
| 2026-05-22 | 21,050.00 | 23,000.00 | 20,750.00 | 22,650.00 | 22,650.00 | 584,917 |
| 2026-05-21 | 21,550.00 | 22,450.00 | 20,350.00 | 21,000.00 | 21,000.00 | 688,114 |
| 2026-05-20 | 20,150.00 | 21,550.00 | 19,710.00 | 20,800.00 | 20,800.00 | 611,237 |
| 2026-05-19 | 19,000.00 | 21,300.00 | 17,710.00 | 20,450.00 | 20,450.00 | 948,869 |
| 2026-05-18 | 19,590.00 | 19,980.00 | 17,350.00 | 18,950.00 | 18,950.00 | 1,769,426 |
| 2026-05-15 | 24,850.00 | 24,850.00 | 19,970.00 | 19,970.00 | 19,970.00 | 900,969 |
| 2026-05-14 | 25,100.00 | 25,200.00 | 23,500.00 | 24,300.00 | 24,300.00 | 357,099 |
| 2026-05-13 | 23,900.00 | 26,200.00 | 23,600.00 | 25,300.00 | 25,300.00 | 636,884 |
| 2026-05-12 | 26,850.00 | 27,350.00 | 22,950.00 | 24,800.00 | 24,800.00 | 1,223,491 |
| 2026-05-11 | 27,050.00 | 27,500.00 | 25,550.00 | 26,850.00 | 26,850.00 | 502,855 |
| 2026-05-08 | 25,000.00 | 27,450.00 | 25,000.00 | 26,900.00 | 26,900.00 | 890,283 |
| 2026-05-07 | 24,100.00 | 26,850.00 | 23,800.00 | 25,700.00 | 25,700.00 | 1,360,296 |
| 2026-05-06 | 24,300.00 | 24,700.00 | 23,000.00 | 23,950.00 | 23,950.00 | 643,023 |
| 2026-05-04 | 22,650.00 | 23,600.00 | 22,550.00 | 23,550.00 | 23,550.00 | 325,384 |
| 2026-04-30 | 21,400.00 | 23,100.00 | 21,150.00 | 22,050.00 | 22,050.00 | 448,859 |
| 2026-04-29 | 21,650.00 | 21,950.00 | 21,150.00 | 21,400.00 | 21,400.00 | 281,578 |
| 2026-04-28 | 22,300.00 | 22,350.00 | 21,100.00 | 21,950.00 | 21,950.00 | 312,902 |
| 2026-04-27 | 23,200.00 | 23,200.00 | 21,750.00 | 22,050.00 | 22,050.00 | 357,761 |
| 2026-04-24 | 22,100.00 | 22,750.00 | 21,300.00 | 22,450.00 | 22,450.00 | 317,514 |
| 2026-04-23 | 22,800.00 | 22,900.00 | 20,950.00 | 22,000.00 | 22,000.00 | 355,671 |
| 2026-04-22 | 22,700.00 | 23,700.00 | 21,850.00 | 22,500.00 | 22,500.00 | 311,343 |
| 2026-04-21 | 24,300.00 | 24,450.00 | 22,150.00 | 22,550.00 | 22,550.00 | 482,949 |
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.