Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 25,050.00 | 25,050.00 | 23,600.00 | 23,900.00 | 23,900.00 | 411,796 |
| 2026-04-17 | 22,700.00 | 26,300.00 | 22,400.00 | 25,100.00 | 25,100.00 | 2,155,778 |
| 2026-04-16 | 22,650.00 | 23,100.00 | 21,700.00 | 22,700.00 | 22,700.00 | 680,892 |
| 2026-04-15 | 23,500.00 | 23,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | 579,350 |
| 2026-04-14 | 20,100.00 | 24,250.00 | 20,050.00 | 23,250.00 | 23,250.00 | 2,160,653 |
| 2026-04-13 | 19,450.00 | 19,900.00 | 19,100.00 | 19,290.00 | 19,290.00 | 293,335 |
| 2026-04-10 | 21,250.00 | 21,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | 683,744 |
| 2026-04-09 | 20,300.00 | 21,850.00 | 19,900.00 | 20,650.00 | 20,650.00 | 762,336 |
| 2026-04-08 | 18,940.00 | 20,700.00 | 18,770.00 | 20,450.00 | 20,450.00 | 1,002,928 |
| 2026-04-07 | 18,990.00 | 19,000.00 | 17,450.00 | 17,590.00 | 17,590.00 | 469,863 |
| 2026-04-06 | 18,880.00 | 19,650.00 | 17,860.00 | 18,140.00 | 18,140.00 | 434,614 |
| 2026-04-03 | 20,350.00 | 20,450.00 | 18,760.00 | 18,820.00 | 18,820.00 | 383,350 |
| 2026-04-02 | 21,800.00 | 22,000.00 | 19,200.00 | 19,640.00 | 19,640.00 | 592,133 |
| 2026-04-01 | 19,990.00 | 21,750.00 | 19,770.00 | 21,450.00 | 21,450.00 | 664,505 |
| 2026-03-31 | 18,800.00 | 20,150.00 | 18,310.00 | 18,970.00 | 18,970.00 | 540,149 |
| 2026-03-30 | 19,690.00 | 19,990.00 | 18,950.00 | 19,340.00 | 19,340.00 | 438,461 |
| 2026-03-27 | 20,200.00 | 21,800.00 | 19,230.00 | 20,700.00 | 20,700.00 | 859,818 |
| 2026-03-26 | 21,000.00 | 22,450.00 | 20,025.00 | 20,650.00 | 20,650.00 | 836,321 |
| 2026-03-25 | 19,000.00 | 21,950.00 | 18,950.00 | 21,300.00 | 21,300.00 | 1,057,825 |
| 2026-03-24 | 19,450.00 | 19,470.00 | 17,800.00 | 18,230.00 | 18,230.00 | 371,625 |
| 2026-03-23 | 19,950.00 | 20,300.00 | 18,200.00 | 18,370.00 | 18,370.00 | 771,877 |
| 2026-03-20 | 21,000.00 | 21,300.00 | 19,460.00 | 20,350.00 | 20,350.00 | 686,634 |
| 2026-03-19 | 18,950.00 | 22,100.00 | 18,870.00 | 20,850.00 | 20,850.00 | 1,478,748 |
| 2026-03-18 | 18,710.00 | 19,900.00 | 18,560.00 | 19,520.00 | 19,520.00 | 608,527 |
| 2026-03-17 | 19,750.00 | 19,800.00 | 18,400.00 | 18,570.00 | 18,570.00 | 509,283 |
| 2026-03-16 | 18,680.00 | 19,280.00 | 18,130.00 | 18,970.00 | 18,970.00 | 510,715 |
| 2026-03-13 | 18,100.00 | 19,290.00 | 18,050.00 | 18,680.00 | 18,680.00 | 563,630 |
| 2026-03-12 | 19,250.00 | 19,520.00 | 17,900.00 | 19,000.00 | 19,000.00 | 825,791 |
| 2026-03-11 | 18,350.00 | 20,500.00 | 18,100.00 | 19,330.00 | 19,330.00 | 1,515,805 |
| 2026-03-10 | 16,540.00 | 18,200.00 | 16,200.00 | 17,990.00 | 17,990.00 | 1,127,970 |
| 2026-03-09 | 16,000.00 | 16,450.00 | 15,170.00 | 15,590.00 | 15,590.00 | 650,516 |
| 2026-03-06 | 15,150.00 | 17,340.00 | 15,150.00 | 17,120.00 | 17,120.00 | 1,071,445 |
| 2026-03-05 | 14,470.00 | 15,910.00 | 14,010.00 | 15,330.00 | 15,330.00 | 819,718 |
| 2026-03-04 | 14,200.00 | 14,600.00 | 12,500.00 | 12,810.00 | 12,810.00 | 871,886 |
| 2026-03-03 | 15,390.00 | 16,190.00 | 14,670.00 | 14,800.00 | 14,800.00 | 734,003 |
| 2026-02-27 | 16,340.00 | 16,710.00 | 15,800.00 | 15,950.00 | 15,950.00 | 445,267 |
| 2026-02-26 | 17,220.00 | 17,360.00 | 15,650.00 | 16,420.00 | 16,420.00 | 1,267,494 |
| 2026-02-25 | 16,850.00 | 18,120.00 | 16,440.00 | 16,520.00 | 16,520.00 | 1,230,177 |
| 2026-02-24 | 17,030.00 | 17,620.00 | 16,140.00 | 16,700.00 | 16,700.00 | 933,753 |
| 2026-02-23 | 17,300.00 | 17,810.00 | 16,460.00 | 16,980.00 | 16,980.00 | 1,043,015 |
| 2026-02-20 | 16,620.00 | 17,255.00 | 16,180.00 | 16,970.00 | 16,970.00 | 581,940 |
| 2026-02-19 | 15,680.00 | 16,950.00 | 15,400.00 | 16,550.00 | 16,550.00 | 1,171,817 |
| 2026-02-13 | 14,760.00 | 16,040.00 | 14,630.00 | 15,090.00 | 15,090.00 | 668,810 |
| 2026-02-12 | 15,150.00 | 15,480.00 | 14,750.00 | 14,910.00 | 14,910.00 | 434,876 |
| 2026-02-11 | 15,180.00 | 15,610.00 | 14,790.00 | 14,830.00 | 14,830.00 | 426,934 |
| 2026-02-10 | 16,220.00 | 16,950.00 | 14,910.00 | 15,180.00 | 15,180.00 | 997,469 |
| 2026-02-09 | 15,280.00 | 17,120.00 | 15,130.00 | 16,200.00 | 16,200.00 | 1,591,243 |
| 2026-02-06 | 14,840.00 | 15,310.00 | 13,760.00 | 14,540.00 | 14,540.00 | 777,501 |
| 2026-02-05 | 16,270.00 | 16,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | 1,017,706 |
| 2026-02-04 | 14,150.00 | 17,180.00 | 13,850.00 | 16,270.00 | 16,270.00 | 2,456,970 |
| 2026-02-03 | 13,950.00 | 14,810.00 | 13,610.00 | 14,390.00 | 14,390.00 | 1,134,089 |
| 2026-02-02 | 12,870.00 | 13,980.00 | 12,420.00 | 13,550.00 | 13,550.00 | 1,276,922 |
| 2026-01-30 | 13,300.00 | 14,060.00 | 12,540.00 | 12,890.00 | 12,890.00 | 1,371,589 |
| 2026-01-29 | 14,110.00 | 14,130.00 | 12,340.00 | 13,320.00 | 13,320.00 | 1,461,915 |
| 2026-01-28 | 11,750.00 | 14,470.00 | 11,220.00 | 13,830.00 | 13,830.00 | 4,119,966 |
| 2026-01-27 | 11,140.00 | 11,410.00 | 10,730.00 | 11,390.00 | 11,390.00 | 488,104 |
| 2026-01-26 | 11,010.00 | 11,270.00 | 10,850.00 | 11,140.00 | 11,140.00 | 565,334 |
| 2026-01-23 | 11,310.00 | 11,340.00 | 10,820.00 | 10,910.00 | 10,910.00 | 324,654 |
| 2026-01-22 | 11,500.00 | 11,740.00 | 11,060.00 | 11,250.00 | 11,250.00 | 757,887 |
| 2026-01-21 | 9,950.00 | 11,260.00 | 9,870.00 | 11,060.00 | 11,060.00 | 1,798,713 |
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.