Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,710.00 | 10,060.00 | 9,310.00 | 9,750.00 | 9,750.00 | 399,506 |
| 2025-10-22 | 9,700.00 | 9,920.00 | 9,250.00 | 9,810.00 | 9,810.00 | 300,747 |
| 2025-10-21 | 10,100.00 | 10,150.00 | 9,640.00 | 9,700.00 | 9,700.00 | 363,302 |
| 2025-10-20 | 9,970.00 | 10,100.00 | 9,500.00 | 9,960.00 | 9,960.00 | 540,135 |
| 2025-10-17 | 9,910.00 | 10,070.00 | 9,650.00 | 9,870.00 | 9,870.00 | 468,990 |
| 2025-10-16 | 9,970.00 | 10,480.00 | 9,750.00 | 10,070.00 | 10,070.00 | 509,602 |
| 2025-10-15 | 9,950.00 | 10,150.00 | 9,700.00 | 9,960.00 | 9,960.00 | 329,110 |
| 2025-10-14 | 10,850.00 | 11,200.00 | 9,600.00 | 9,950.00 | 9,950.00 | 856,878 |
| 2025-10-13 | 10,390.00 | 10,850.00 | 10,350.00 | 10,690.00 | 10,690.00 | 438,001 |
| 2025-10-10 | 11,580.00 | 12,180.00 | 10,600.00 | 11,000.00 | 11,000.00 | 817,944 |
| 2025-10-02 | 10,900.00 | 11,370.00 | 10,730.00 | 11,160.00 | 11,160.00 | 1,012,489 |
| 2025-10-01 | 10,070.00 | 10,470.00 | 9,960.00 | 10,450.00 | 10,450.00 | 676,128 |
| 2025-09-30 | 10,510.00 | 10,510.00 | 9,700.00 | 9,970.00 | 9,970.00 | 787,648 |
| 2025-09-29 | 8,750.00 | 10,250.00 | 8,750.00 | 10,220.00 | 10,220.00 | 1,341,895 |
| 2025-09-26 | 9,440.00 | 9,440.00 | 8,790.00 | 8,910.00 | 8,910.00 | 582,540 |
| 2025-09-25 | 9,450.00 | 9,600.00 | 9,140.00 | 9,450.00 | 9,450.00 | 485,128 |
| 2025-09-24 | 8,900.00 | 9,700.00 | 8,600.00 | 9,500.00 | 9,500.00 | 647,308 |
| 2025-09-23 | 9,140.00 | 10,050.00 | 8,430.00 | 9,100.00 | 9,100.00 | 1,555,819 |
| 2025-09-22 | 9,200.00 | 10,050.00 | 8,750.00 | 9,060.00 | 9,060.00 | 1,245,480 |
| 2025-09-19 | 9,330.00 | 9,980.00 | 8,860.00 | 9,170.00 | 9,170.00 | 640,407 |
| 2025-09-18 | 8,110.00 | 9,620.00 | 7,910.00 | 9,140.00 | 9,140.00 | 1,709,121 |
| 2025-09-17 | 7,750.00 | 8,250.00 | 7,340.00 | 8,110.00 | 8,110.00 | 386,180 |
| 2025-09-16 | 8,160.00 | 8,160.00 | 7,840.00 | 7,910.00 | 7,910.00 | 330,375 |
| 2025-09-15 | 7,760.00 | 8,100.00 | 7,680.00 | 8,090.00 | 8,090.00 | 454,262 |
| 2025-09-12 | 7,870.00 | 7,910.00 | 7,510.00 | 7,640.00 | 7,640.00 | 448,168 |
| 2025-09-11 | 7,270.00 | 8,200.00 | 7,270.00 | 7,850.00 | 7,850.00 | 1,640,000 |
| 2025-09-10 | 7,040.00 | 7,280.00 | 7,030.00 | 7,220.00 | 7,220.00 | 354,642 |
| 2025-09-09 | 6,850.00 | 7,090.00 | 6,670.00 | 7,030.00 | 7,030.00 | 617,921 |
| 2025-09-08 | 6,290.00 | 6,570.00 | 6,270.00 | 6,540.00 | 6,540.00 | 247,956 |
| 2025-09-05 | 6,350.00 | 6,650.00 | 6,220.00 | 6,290.00 | 6,290.00 | 347,251 |
| 2025-09-04 | 6,050.00 | 6,300.00 | 6,030.00 | 6,130.00 | 6,130.00 | 137,455 |
| 2025-09-03 | 6,060.00 | 6,220.00 | 5,960.00 | 6,040.00 | 6,040.00 | 117,482 |
| 2025-09-02 | 5,900.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 54,658 |
| 2025-09-01 | 6,130.00 | 6,130.00 | 5,800.00 | 5,870.00 | 5,870.00 | 170,540 |
| 2025-08-29 | 6,220.00 | 6,380.00 | 6,130.00 | 6,150.00 | 6,150.00 | 96,044 |
| 2025-08-28 | 6,350.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | 59,161 |
| 2025-08-27 | 6,370.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,350.00 | 63,795 |
| 2025-08-26 | 6,170.00 | 6,390.00 | 6,150.00 | 6,340.00 | 6,340.00 | 90,925 |
| 2025-08-25 | 6,150.00 | 6,380.00 | 6,100.00 | 6,200.00 | 6,200.00 | 98,408 |
| 2025-08-22 | 6,100.00 | 6,240.00 | 5,980.00 | 6,070.00 | 6,070.00 | 157,907 |
| 2025-08-21 | 6,140.00 | 6,320.00 | 6,070.00 | 6,140.00 | 6,140.00 | 122,832 |
| 2025-08-20 | 6,400.00 | 6,400.00 | 6,060.00 | 6,130.00 | 6,130.00 | 225,774 |
| 2025-08-19 | 6,600.00 | 6,720.00 | 6,370.00 | 6,450.00 | 6,450.00 | 194,040 |
| 2025-08-18 | 7,510.00 | 7,630.00 | 6,440.00 | 6,600.00 | 6,600.00 | 768,922 |
| 2025-08-14 | 7,320.00 | 7,560.00 | 7,290.00 | 7,510.00 | 7,510.00 | 145,391 |
| 2025-08-13 | 7,100.00 | 7,530.00 | 7,000.00 | 7,440.00 | 7,440.00 | 429,210 |
| 2025-08-12 | 7,130.00 | 7,200.00 | 7,060.00 | 7,070.00 | 7,070.00 | 84,272 |
| 2025-08-11 | 7,150.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,130.00 | 85,827 |
| 2025-08-08 | 6,950.00 | 7,240.00 | 6,910.00 | 7,120.00 | 7,120.00 | 220,185 |
| 2025-08-07 | 6,970.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | 213,086 |
| 2025-08-06 | 7,000.00 | 7,010.00 | 6,790.00 | 6,970.00 | 6,970.00 | 111,866 |
| 2025-08-05 | 6,560.00 | 7,260.00 | 6,560.00 | 7,000.00 | 7,000.00 | 594,272 |
| 2025-08-04 | 6,390.00 | 6,630.00 | 6,390.00 | 6,540.00 | 6,540.00 | 88,685 |
| 2025-08-01 | 6,530.00 | 6,570.00 | 6,380.00 | 6,460.00 | 6,460.00 | 141,736 |
| 2025-07-31 | 6,530.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,540.00 | 100,068 |
| 2025-07-30 | 6,400.00 | 6,600.00 | 6,310.00 | 6,500.00 | 6,500.00 | 166,614 |
| 2025-07-29 | 6,500.00 | 6,570.00 | 6,320.00 | 6,420.00 | 6,420.00 | 131,153 |
| 2025-07-28 | 6,410.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 149,867 |
| 2025-07-25 | 6,540.00 | 6,660.00 | 6,320.00 | 6,380.00 | 6,380.00 | 106,824 |
| 2025-07-24 | 6,550.00 | 6,750.00 | 6,450.00 | 6,530.00 | 6,530.00 | 126,590 |
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.