Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,470.00 | 10,470.00 | 9,880.00 | 10,200.00 | 10,200.00 | 354,008 |
| 2026-01-19 | 10,790.00 | 10,990.00 | 10,360.00 | 10,470.00 | 10,470.00 | 342,429 |
| 2026-01-16 | 10,730.00 | 11,070.00 | 10,670.00 | 10,900.00 | 10,900.00 | 414,329 |
| 2026-01-15 | 10,650.00 | 10,840.00 | 10,120.00 | 10,710.00 | 10,710.00 | 319,937 |
| 2026-01-14 | 10,790.00 | 11,170.00 | 10,580.00 | 10,650.00 | 10,650.00 | 284,707 |
| 2026-01-13 | 10,410.00 | 11,360.00 | 10,410.00 | 10,780.00 | 10,780.00 | 724,564 |
| 2026-01-12 | 10,350.00 | 10,950.00 | 10,260.00 | 10,390.00 | 10,390.00 | 529,484 |
| 2026-01-09 | 10,530.00 | 10,530.00 | 9,960.00 | 10,060.00 | 10,060.00 | 534,597 |
| 2026-01-08 | 10,500.00 | 11,420.00 | 10,440.00 | 10,530.00 | 10,530.00 | 633,177 |
| 2026-01-07 | 11,970.00 | 11,970.00 | 10,330.00 | 10,710.00 | 10,710.00 | 1,598,872 |
| 2026-01-06 | 10,530.00 | 11,500.00 | 10,340.00 | 11,380.00 | 11,380.00 | 2,003,825 |
| 2026-01-05 | 10,640.00 | 10,730.00 | 9,990.00 | 10,220.00 | 10,220.00 | 529,906 |
| 2026-01-02 | 10,350.00 | 10,530.00 | 10,060.00 | 10,380.00 | 10,380.00 | 438,279 |
| 2025-12-30 | 10,400.00 | 10,560.00 | 10,180.00 | 10,300.00 | 10,300.00 | 314,055 |
| 2025-12-29 | 10,940.00 | 10,950.00 | 10,130.00 | 10,400.00 | 10,400.00 | 549,651 |
| 2025-12-26 | 9,490.00 | 11,160.00 | 9,320.00 | 10,960.00 | 10,960.00 | 1,578,862 |
| 2025-12-24 | 9,550.00 | 9,750.00 | 9,370.00 | 9,380.00 | 9,380.00 | 107,300 |
| 2025-12-23 | 9,890.00 | 9,890.00 | 9,430.00 | 9,530.00 | 9,530.00 | 231,812 |
| 2025-12-22 | 10,200.00 | 10,370.00 | 9,760.00 | 9,770.00 | 9,770.00 | 303,690 |
| 2025-12-19 | 10,350.00 | 10,350.00 | 9,860.00 | 10,000.00 | 10,000.00 | 363,024 |
| 2025-12-18 | 10,300.00 | 10,590.00 | 10,050.00 | 10,180.00 | 10,180.00 | 235,247 |
| 2025-12-17 | 10,290.00 | 10,790.00 | 10,090.00 | 10,560.00 | 10,560.00 | 422,346 |
| 2025-12-16 | 10,390.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | 221,807 |
| 2025-12-15 | 10,060.00 | 10,690.00 | 9,810.00 | 10,390.00 | 10,390.00 | 429,574 |
| 2025-12-12 | 10,050.00 | 10,480.00 | 9,610.00 | 10,190.00 | 10,190.00 | 238,919 |
| 2025-12-11 | 10,250.00 | 10,520.00 | 10,100.00 | 10,100.00 | 10,100.00 | 283,502 |
| 2025-12-10 | 9,950.00 | 10,730.00 | 9,880.00 | 10,240.00 | 10,240.00 | 632,512 |
| 2025-12-09 | 9,750.00 | 10,570.00 | 9,740.00 | 9,910.00 | 9,910.00 | 789,683 |
| 2025-12-08 | 10,050.00 | 10,130.00 | 9,610.00 | 9,730.00 | 9,730.00 | 398,895 |
| 2025-12-05 | 8,830.00 | 10,280.00 | 8,620.00 | 10,240.00 | 10,240.00 | 1,218,967 |
| 2025-12-04 | 9,310.00 | 9,310.00 | 8,650.00 | 8,820.00 | 8,820.00 | 342,789 |
| 2025-12-03 | 8,330.00 | 9,570.00 | 8,330.00 | 9,200.00 | 9,200.00 | 1,011,849 |
| 2025-12-02 | 8,410.00 | 8,540.00 | 8,260.00 | 8,310.00 | 8,310.00 | 115,886 |
| 2025-12-01 | 8,280.00 | 8,450.00 | 8,180.00 | 8,300.00 | 8,300.00 | 240,133 |
| 2025-11-28 | 8,200.00 | 8,370.00 | 8,020.00 | 8,280.00 | 8,280.00 | 160,616 |
| 2025-11-27 | 8,470.00 | 8,470.00 | 8,050.00 | 8,100.00 | 8,100.00 | 158,102 |
| 2025-11-26 | 8,360.00 | 8,500.00 | 7,940.00 | 8,390.00 | 8,390.00 | 316,690 |
| 2025-11-25 | 7,840.00 | 8,480.00 | 7,840.00 | 8,270.00 | 8,270.00 | 334,975 |
| 2025-11-24 | 7,840.00 | 8,010.00 | 7,530.00 | 7,750.00 | 7,750.00 | 242,397 |
| 2025-11-21 | 7,850.00 | 8,050.00 | 7,660.00 | 7,660.00 | 7,660.00 | 184,449 |
| 2025-11-20 | 8,340.00 | 8,810.00 | 8,210.00 | 8,320.00 | 8,320.00 | 191,567 |
| 2025-11-19 | 7,960.00 | 8,600.00 | 7,590.00 | 8,190.00 | 8,190.00 | 333,240 |
| 2025-11-18 | 8,170.00 | 8,250.00 | 7,760.00 | 7,840.00 | 7,840.00 | 382,297 |
| 2025-11-17 | 9,340.00 | 9,450.00 | 8,120.00 | 8,350.00 | 8,350.00 | 726,615 |
| 2025-11-14 | 9,390.00 | 9,410.00 | 8,770.00 | 8,940.00 | 8,940.00 | 798,895 |
| 2025-11-13 | 9,850.00 | 9,850.00 | 9,080.00 | 9,750.00 | 9,750.00 | 477,129 |
| 2025-11-12 | 9,780.00 | 9,790.00 | 9,060.00 | 9,480.00 | 9,480.00 | 382,583 |
| 2025-11-11 | 9,080.00 | 9,820.00 | 9,080.00 | 9,650.00 | 9,650.00 | 500,342 |
| 2025-11-10 | 8,770.00 | 9,190.00 | 8,550.00 | 9,000.00 | 9,000.00 | 171,569 |
| 2025-11-07 | 8,970.00 | 9,110.00 | 8,610.00 | 8,770.00 | 8,770.00 | 182,810 |
| 2025-11-06 | 9,270.00 | 9,620.00 | 8,900.00 | 9,200.00 | 9,200.00 | 248,344 |
| 2025-11-05 | 9,300.00 | 9,420.00 | 8,410.00 | 9,120.00 | 9,120.00 | 343,804 |
| 2025-11-04 | 9,500.00 | 9,710.00 | 9,290.00 | 9,490.00 | 9,490.00 | 271,563 |
| 2025-11-03 | 9,300.00 | 9,660.00 | 9,250.00 | 9,480.00 | 9,480.00 | 281,212 |
| 2025-10-31 | 9,600.00 | 9,600.00 | 9,130.00 | 9,250.00 | 9,250.00 | 291,276 |
| 2025-10-30 | 9,540.00 | 9,720.00 | 9,180.00 | 9,600.00 | 9,600.00 | 293,230 |
| 2025-10-29 | 9,460.00 | 9,700.00 | 9,320.00 | 9,540.00 | 9,540.00 | 264,250 |
| 2025-10-28 | 9,670.00 | 9,670.00 | 9,280.00 | 9,450.00 | 9,450.00 | 271,033 |
| 2025-10-27 | 9,430.00 | 9,660.00 | 9,320.00 | 9,590.00 | 9,590.00 | 338,218 |
| 2025-10-24 | 9,990.00 | 10,080.00 | 9,380.00 | 9,400.00 | 9,400.00 | 581,631 |
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.