Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4,790.00 | 4,845.00 | 4,740.00 | 4,845.00 | 4,845.00 | 58,991 |
| 2025-04-22 | 4,735.00 | 4,795.00 | 4,650.00 | 4,705.00 | 4,705.00 | 55,140 |
| 2025-04-21 | 4,755.00 | 4,895.00 | 4,720.00 | 4,730.00 | 4,730.00 | 51,852 |
| 2025-04-18 | 4,800.00 | 4,815.00 | 4,665.00 | 4,785.00 | 4,785.00 | 41,633 |
| 2025-04-17 | 4,615.00 | 4,790.00 | 4,500.00 | 4,790.00 | 4,790.00 | 34,998 |
| 2025-04-16 | 4,885.00 | 4,885.00 | 4,620.00 | 4,620.00 | 4,620.00 | 74,207 |
| 2025-04-15 | 4,905.00 | 4,950.00 | 4,805.00 | 4,885.00 | 4,885.00 | 75,824 |
| 2025-04-14 | 4,780.00 | 4,950.00 | 4,755.00 | 4,910.00 | 4,910.00 | 75,941 |
| 2025-04-11 | 4,605.00 | 4,775.00 | 4,570.00 | 4,760.00 | 4,760.00 | 42,816 |
| 2025-04-10 | 4,610.00 | 4,710.00 | 4,515.00 | 4,690.00 | 4,690.00 | 76,216 |
| 2025-04-09 | 4,390.00 | 4,600.00 | 4,210.00 | 4,285.00 | 4,285.00 | 121,324 |
| 2025-04-08 | 4,605.00 | 4,770.00 | 4,450.00 | 4,490.00 | 4,490.00 | 104,749 |
| 2025-04-07 | 4,950.00 | 4,950.00 | 4,515.00 | 4,530.00 | 4,530.00 | 118,604 |
| 2025-04-04 | 4,960.00 | 5,070.00 | 4,790.00 | 4,975.00 | 4,975.00 | 96,805 |
| 2025-04-03 | 4,800.00 | 5,160.00 | 4,800.00 | 4,960.00 | 4,960.00 | 96,653 |
| 2025-04-02 | 5,150.00 | 5,260.00 | 4,985.00 | 5,000.00 | 5,000.00 | 60,236 |
| 2025-04-01 | 5,070.00 | 5,280.00 | 5,060.00 | 5,150.00 | 5,150.00 | 60,270 |
| 2025-03-31 | 5,280.00 | 5,280.00 | 5,000.00 | 5,060.00 | 5,060.00 | 124,866 |
| 2025-03-28 | 5,670.00 | 5,670.00 | 5,320.00 | 5,340.00 | 5,340.00 | 88,297 |
| 2025-03-27 | 5,620.00 | 5,770.00 | 5,530.00 | 5,580.00 | 5,580.00 | 87,840 |
| 2025-03-26 | 5,950.00 | 5,950.00 | 5,700.00 | 5,740.00 | 5,740.00 | 79,576 |
| 2025-03-25 | 6,100.00 | 6,210.00 | 5,620.00 | 5,750.00 | 5,750.00 | 215,715 |
| 2025-03-24 | 6,040.00 | 6,190.00 | 5,950.00 | 6,040.00 | 6,040.00 | 120,920 |
| 2025-03-21 | 5,920.00 | 6,120.00 | 5,850.00 | 6,040.00 | 6,040.00 | 206,142 |
| 2025-03-20 | 5,950.00 | 6,050.00 | 5,780.00 | 5,890.00 | 5,890.00 | 86,872 |
| 2025-03-19 | 5,900.00 | 6,080.00 | 5,800.00 | 5,860.00 | 5,860.00 | 177,723 |
| 2025-03-18 | 5,960.00 | 5,960.00 | 5,720.00 | 5,890.00 | 5,890.00 | 171,135 |
| 2025-03-17 | 5,900.00 | 6,420.00 | 5,820.00 | 5,950.00 | 5,950.00 | 516,563 |
| 2025-03-14 | 5,750.00 | 5,880.00 | 5,700.00 | 5,810.00 | 5,810.00 | 95,425 |
| 2025-03-13 | 5,900.00 | 5,980.00 | 5,720.00 | 5,770.00 | 5,770.00 | 90,422 |
| 2025-03-12 | 5,630.00 | 5,830.00 | 5,560.00 | 5,780.00 | 5,780.00 | 81,037 |
| 2025-03-11 | 5,460.00 | 5,590.00 | 5,400.00 | 5,550.00 | 5,550.00 | 83,517 |
| 2025-03-10 | 5,750.00 | 5,850.00 | 5,450.00 | 5,660.00 | 5,660.00 | 70,674 |
| 2025-03-07 | 5,620.00 | 5,900.00 | 5,560.00 | 5,750.00 | 5,750.00 | 112,888 |
| 2025-03-06 | 5,610.00 | 5,720.00 | 5,500.00 | 5,660.00 | 5,660.00 | 88,966 |
| 2025-03-05 | 5,520.00 | 6,000.00 | 5,520.00 | 5,610.00 | 5,610.00 | 90,942 |
| 2025-03-04 | 5,400.00 | 5,580.00 | 5,370.00 | 5,480.00 | 5,480.00 | 68,973 |
| 2025-02-28 | 5,750.00 | 5,840.00 | 5,540.00 | 5,640.00 | 5,640.00 | 238,293 |
| 2025-02-27 | 6,050.00 | 6,170.00 | 5,920.00 | 5,920.00 | 5,920.00 | 122,205 |
| 2025-02-26 | 5,990.00 | 6,240.00 | 5,920.00 | 6,050.00 | 6,050.00 | 110,305 |
| 2025-02-25 | 6,200.00 | 6,200.00 | 5,950.00 | 6,000.00 | 6,000.00 | 118,436 |
| 2025-02-24 | 6,020.00 | 6,250.00 | 5,830.00 | 6,200.00 | 6,200.00 | 312,785 |
| 2025-02-21 | 6,500.00 | 6,510.00 | 6,080.00 | 6,190.00 | 6,190.00 | 483,715 |
| 2025-02-20 | 6,820.00 | 6,970.00 | 6,360.00 | 6,570.00 | 6,570.00 | 953,079 |
| 2025-02-19 | 6,250.00 | 7,300.00 | 6,250.00 | 6,670.00 | 6,670.00 | 5,746,516 |
| 2025-02-18 | 6,240.00 | 6,300.00 | 6,140.00 | 6,170.00 | 6,170.00 | 356,255 |
| 2025-02-17 | 6,420.00 | 6,480.00 | 6,190.00 | 6,260.00 | 6,260.00 | 814,104 |
| 2025-02-14 | 5,950.00 | 6,580.00 | 5,630.00 | 6,290.00 | 6,290.00 | 6,301,281 |
| 2025-02-13 | 5,280.00 | 5,420.00 | 5,220.00 | 5,370.00 | 5,370.00 | 134,431 |
| 2025-02-12 | 5,530.00 | 5,540.00 | 5,270.00 | 5,280.00 | 5,280.00 | 191,853 |
| 2025-02-11 | 5,730.00 | 5,740.00 | 5,500.00 | 5,510.00 | 5,510.00 | 143,945 |
| 2025-02-10 | 5,600.00 | 5,780.00 | 5,420.00 | 5,690.00 | 5,690.00 | 168,584 |
| 2025-02-07 | 5,520.00 | 5,800.00 | 5,380.00 | 5,640.00 | 5,640.00 | 389,139 |
| 2025-02-06 | 5,360.00 | 5,550.00 | 5,310.00 | 5,510.00 | 5,510.00 | 201,812 |
| 2025-02-05 | 5,270.00 | 5,380.00 | 5,240.00 | 5,300.00 | 5,300.00 | 173,386 |
| 2025-02-04 | 5,190.00 | 5,380.00 | 5,140.00 | 5,290.00 | 5,290.00 | 227,344 |
| 2025-02-03 | 5,300.00 | 5,300.00 | 4,970.00 | 5,130.00 | 5,130.00 | 210,063 |
| 2025-01-31 | 5,730.00 | 5,730.00 | 5,080.00 | 5,420.00 | 5,420.00 | 312,978 |
| 2025-01-24 | 6,290.00 | 6,400.00 | 5,830.00 | 5,830.00 | 5,830.00 | 496,736 |
| 2025-01-23 | 6,660.00 | 6,890.00 | 6,060.00 | 6,250.00 | 6,250.00 | 1,231,937 |
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.