Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,670.00 | 6,680.00 | 6,500.00 | 6,550.00 | 6,550.00 | 137,006 |
| 2025-07-22 | 6,630.00 | 7,000.00 | 6,470.00 | 6,730.00 | 6,730.00 | 145,885 |
| 2025-07-21 | 6,550.00 | 6,810.00 | 6,540.00 | 6,680.00 | 6,680.00 | 150,680 |
| 2025-07-18 | 6,880.00 | 6,880.00 | 6,550.00 | 6,550.00 | 6,550.00 | 168,250 |
| 2025-07-17 | 6,510.00 | 6,950.00 | 6,340.00 | 6,890.00 | 6,890.00 | 243,852 |
| 2025-07-16 | 6,520.00 | 6,600.00 | 6,320.00 | 6,460.00 | 6,460.00 | 150,343 |
| 2025-07-15 | 6,310.00 | 6,650.00 | 6,310.00 | 6,520.00 | 6,520.00 | 106,562 |
| 2025-07-14 | 6,530.00 | 6,530.00 | 6,340.00 | 6,470.00 | 6,470.00 | 87,517 |
| 2025-07-11 | 6,400.00 | 6,620.00 | 6,400.00 | 6,440.00 | 6,440.00 | 122,892 |
| 2025-07-10 | 6,080.00 | 6,450.00 | 6,080.00 | 6,400.00 | 6,400.00 | 279,756 |
| 2025-07-09 | 6,300.00 | 6,300.00 | 5,930.00 | 6,070.00 | 6,070.00 | 442,101 |
| 2025-07-08 | 6,110.00 | 6,300.00 | 6,070.00 | 6,250.00 | 6,250.00 | 121,165 |
| 2025-07-07 | 6,070.00 | 6,300.00 | 5,940.00 | 6,220.00 | 6,220.00 | 109,747 |
| 2025-07-04 | 6,320.00 | 6,330.00 | 6,090.00 | 6,090.00 | 6,090.00 | 102,464 |
| 2025-07-03 | 6,170.00 | 6,350.00 | 6,080.00 | 6,320.00 | 6,320.00 | 148,117 |
| 2025-07-02 | 6,380.00 | 6,390.00 | 6,010.00 | 6,120.00 | 6,120.00 | 232,304 |
| 2025-07-01 | 6,450.00 | 6,560.00 | 6,340.00 | 6,380.00 | 6,380.00 | 114,297 |
| 2025-06-30 | 6,580.00 | 6,650.00 | 6,390.00 | 6,450.00 | 6,450.00 | 130,863 |
| 2025-06-27 | 6,720.00 | 6,840.00 | 6,550.00 | 6,580.00 | 6,580.00 | 170,949 |
| 2025-06-26 | 7,090.00 | 7,090.00 | 6,570.00 | 6,700.00 | 6,700.00 | 203,795 |
| 2025-06-25 | 6,930.00 | 6,990.00 | 6,760.00 | 6,890.00 | 6,890.00 | 99,676 |
| 2025-06-24 | 6,820.00 | 6,990.00 | 6,720.00 | 6,800.00 | 6,800.00 | 214,219 |
| 2025-06-23 | 6,970.00 | 6,990.00 | 6,560.00 | 6,700.00 | 6,700.00 | 414,001 |
| 2025-06-20 | 7,000.00 | 7,100.00 | 6,840.00 | 7,020.00 | 7,020.00 | 342,021 |
| 2025-06-19 | 7,060.00 | 7,190.00 | 6,770.00 | 7,000.00 | 7,000.00 | 525,623 |
| 2025-06-18 | 6,360.00 | 7,050.00 | 6,240.00 | 6,940.00 | 6,940.00 | 1,312,684 |
| 2025-06-17 | 6,210.00 | 6,450.00 | 6,090.00 | 6,220.00 | 6,220.00 | 238,418 |
| 2025-06-16 | 6,130.00 | 6,330.00 | 6,040.00 | 6,190.00 | 6,190.00 | 228,877 |
| 2025-06-13 | 6,130.00 | 6,320.00 | 5,870.00 | 6,160.00 | 6,160.00 | 401,874 |
| 2025-06-12 | 6,150.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | 154,919 |
| 2025-06-11 | 6,030.00 | 6,300.00 | 5,900.00 | 6,190.00 | 6,190.00 | 420,586 |
| 2025-06-10 | 5,730.00 | 6,070.00 | 5,670.00 | 5,890.00 | 5,890.00 | 448,558 |
| 2025-06-09 | 5,570.00 | 5,870.00 | 5,500.00 | 5,730.00 | 5,730.00 | 345,100 |
| 2025-06-05 | 5,340.00 | 5,540.00 | 5,210.00 | 5,480.00 | 5,480.00 | 161,658 |
| 2025-06-04 | 5,350.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 54,496 |
| 2025-06-02 | 5,200.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | 45,896 |
| 2025-05-30 | 5,360.00 | 5,370.00 | 5,160.00 | 5,200.00 | 5,200.00 | 54,171 |
| 2025-05-29 | 5,410.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 74,114 |
| 2025-05-28 | 5,350.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | 132,777 |
| 2025-05-27 | 5,130.00 | 5,310.00 | 5,100.00 | 5,300.00 | 5,300.00 | 75,004 |
| 2025-05-26 | 4,940.00 | 5,280.00 | 4,930.00 | 5,180.00 | 5,180.00 | 110,949 |
| 2025-05-23 | 5,020.00 | 5,020.00 | 4,920.00 | 4,940.00 | 4,940.00 | 44,219 |
| 2025-05-22 | 5,010.00 | 5,040.00 | 4,920.00 | 5,020.00 | 5,020.00 | 67,592 |
| 2025-05-21 | 5,100.00 | 5,150.00 | 5,025.00 | 5,080.00 | 5,080.00 | 64,264 |
| 2025-05-20 | 5,150.00 | 5,300.00 | 5,080.00 | 5,080.00 | 5,080.00 | 64,042 |
| 2025-05-19 | 5,390.00 | 5,390.00 | 5,110.00 | 5,130.00 | 5,130.00 | 89,659 |
| 2025-05-16 | 5,160.00 | 5,520.00 | 5,160.00 | 5,430.00 | 5,430.00 | 316,045 |
| 2025-05-15 | 5,260.00 | 5,330.00 | 5,120.00 | 5,160.00 | 5,160.00 | 79,462 |
| 2025-05-14 | 5,260.00 | 5,340.00 | 5,230.00 | 5,260.00 | 5,260.00 | 60,466 |
| 2025-05-13 | 5,340.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,230.00 | 110,418 |
| 2025-05-12 | 5,130.00 | 5,270.00 | 5,060.00 | 5,240.00 | 5,240.00 | 114,395 |
| 2025-05-09 | 5,100.00 | 5,150.00 | 5,040.00 | 5,110.00 | 5,110.00 | 40,365 |
| 2025-05-08 | 5,100.00 | 5,210.00 | 5,050.00 | 5,130.00 | 5,130.00 | 81,006 |
| 2025-05-07 | 4,900.00 | 5,110.00 | 4,880.00 | 5,110.00 | 5,110.00 | 53,635 |
| 2025-05-02 | 4,880.00 | 5,010.00 | 4,820.00 | 4,885.00 | 4,885.00 | 58,818 |
| 2025-04-30 | 4,905.00 | 4,980.00 | 4,870.00 | 4,890.00 | 4,890.00 | 90,498 |
| 2025-04-29 | 5,000.00 | 5,070.00 | 4,940.00 | 4,940.00 | 4,940.00 | 113,927 |
| 2025-04-28 | 5,290.00 | 5,290.00 | 4,800.00 | 5,000.00 | 5,000.00 | 253,639 |
| 2025-04-25 | 5,150.00 | 5,340.00 | 4,990.00 | 5,220.00 | 5,220.00 | 305,670 |
| 2025-04-24 | 5,130.00 | 5,900.00 | 4,970.00 | 4,990.00 | 4,990.00 | 1,902,476 |
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.