Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,490.00 | 7,200.00 | 5,100.00 | 7,160.00 | 7,160.00 | 1,897,024 |
| 2025-01-21 | 5,340.00 | 5,870.00 | 5,090.00 | 5,600.00 | 5,600.00 | 305,066 |
| 2025-01-20 | 5,200.00 | 5,340.00 | 5,000.00 | 5,290.00 | 5,290.00 | 163,226 |
| 2025-01-17 | 5,170.00 | 5,180.00 | 5,050.00 | 5,150.00 | 5,150.00 | 45,615 |
| 2025-01-16 | 5,080.00 | 5,200.00 | 5,050.00 | 5,140.00 | 5,140.00 | 67,317 |
| 2025-01-15 | 4,910.00 | 5,120.00 | 4,910.00 | 4,960.00 | 4,960.00 | 70,934 |
| 2025-01-14 | 4,875.00 | 5,030.00 | 4,875.00 | 4,960.00 | 4,960.00 | 34,599 |
| 2025-01-13 | 5,120.00 | 5,120.00 | 4,895.00 | 4,920.00 | 4,920.00 | 60,888 |
| 2025-01-10 | 5,140.00 | 5,140.00 | 5,030.00 | 5,070.00 | 5,070.00 | 60,017 |
| 2025-01-09 | 5,230.00 | 5,230.00 | 5,050.00 | 5,090.00 | 5,090.00 | 80,817 |
| 2025-01-08 | 4,975.00 | 5,230.00 | 4,905.00 | 5,200.00 | 5,200.00 | 131,067 |
| 2025-01-07 | 5,110.00 | 5,150.00 | 4,940.00 | 4,980.00 | 4,980.00 | 115,754 |
| 2025-01-06 | 4,780.00 | 5,220.00 | 4,780.00 | 5,130.00 | 5,130.00 | 181,929 |
| 2025-01-03 | 4,560.00 | 4,850.00 | 4,520.00 | 4,780.00 | 4,780.00 | 110,304 |
| 2025-01-02 | 4,450.00 | 4,600.00 | 4,400.00 | 4,570.00 | 4,570.00 | 40,367 |
| 2024-12-30 | 4,350.00 | 4,475.00 | 4,340.00 | 4,430.00 | 4,430.00 | 20,837 |
| 2024-12-27 | 4,450.00 | 4,535.00 | 4,375.00 | 4,420.00 | 4,420.00 | 49,827 |
| 2024-12-26 | 4,500.00 | 4,545.00 | 4,385.00 | 4,385.00 | 4,385.00 | 42,505 |
| 2024-12-24 | 4,605.00 | 4,710.00 | 4,490.00 | 4,490.00 | 4,490.00 | 55,499 |
| 2024-12-23 | 4,380.00 | 4,685.00 | 4,380.00 | 4,570.00 | 4,570.00 | 133,490 |
| 2024-12-20 | 4,540.00 | 4,615.00 | 4,360.00 | 4,375.00 | 4,375.00 | 63,050 |
| 2024-12-19 | 4,430.00 | 4,640.00 | 4,430.00 | 4,585.00 | 4,585.00 | 73,396 |
| 2024-12-18 | 4,580.00 | 4,645.00 | 4,450.00 | 4,600.00 | 4,600.00 | 110,969 |
| 2024-12-17 | 4,375.00 | 4,675.00 | 4,375.00 | 4,565.00 | 4,565.00 | 141,261 |
| 2024-12-16 | 4,365.00 | 4,500.00 | 4,365.00 | 4,375.00 | 4,375.00 | 63,353 |
| 2024-12-13 | 4,245.00 | 4,400.00 | 4,245.00 | 4,360.00 | 4,360.00 | 48,807 |
| 2024-12-12 | 4,205.00 | 4,300.00 | 4,190.00 | 4,285.00 | 4,285.00 | 58,891 |
| 2024-12-11 | 4,005.00 | 4,230.00 | 4,005.00 | 4,225.00 | 4,225.00 | 92,179 |
| 2024-12-10 | 3,685.00 | 4,100.00 | 3,685.00 | 4,045.00 | 4,045.00 | 106,471 |
| 2024-12-09 | 3,805.00 | 4,030.00 | 3,685.00 | 3,685.00 | 3,685.00 | 213,447 |
| 2024-12-06 | 4,245.00 | 4,285.00 | 3,935.00 | 4,030.00 | 4,030.00 | 149,537 |
| 2024-12-05 | 4,230.00 | 4,320.00 | 4,135.00 | 4,245.00 | 4,245.00 | 84,698 |
| 2024-12-04 | 4,325.00 | 4,400.00 | 4,190.00 | 4,220.00 | 4,220.00 | 129,525 |
| 2024-12-03 | 4,420.00 | 4,475.00 | 4,385.00 | 4,415.00 | 4,415.00 | 76,170 |
| 2024-12-02 | 4,360.00 | 4,485.00 | 4,335.00 | 4,430.00 | 4,430.00 | 95,649 |
| 2024-11-29 | 4,575.00 | 4,580.00 | 4,355.00 | 4,410.00 | 4,410.00 | 93,036 |
| 2024-11-28 | 4,600.00 | 4,635.00 | 4,515.00 | 4,560.00 | 4,560.00 | 56,562 |
| 2024-11-27 | 4,755.00 | 4,785.00 | 4,585.00 | 4,585.00 | 4,585.00 | 75,083 |
| 2024-11-26 | 4,775.00 | 4,850.00 | 4,700.00 | 4,765.00 | 4,765.00 | 56,826 |
| 2024-11-25 | 4,700.00 | 4,825.00 | 4,700.00 | 4,775.00 | 4,775.00 | 61,274 |
| 2024-11-22 | 4,650.00 | 4,785.00 | 4,650.00 | 4,675.00 | 4,675.00 | 72,197 |
| 2024-11-21 | 4,700.00 | 4,815.00 | 4,630.00 | 4,635.00 | 4,635.00 | 152,087 |
| 2024-11-20 | 4,815.00 | 4,875.00 | 4,755.00 | 4,775.00 | 4,775.00 | 60,531 |
| 2024-11-19 | 4,865.00 | 4,980.00 | 4,800.00 | 4,815.00 | 4,815.00 | 99,379 |
| 2024-11-18 | 5,000.00 | 5,130.00 | 4,935.00 | 4,935.00 | 4,935.00 | 62,997 |
| 2024-11-15 | 4,885.00 | 5,130.00 | 4,885.00 | 5,000.00 | 5,000.00 | 63,866 |
| 2024-11-14 | 5,010.00 | 5,200.00 | 4,930.00 | 4,930.00 | 4,930.00 | 67,965 |
| 2024-11-13 | 5,240.00 | 5,300.00 | 4,965.00 | 5,100.00 | 5,100.00 | 123,831 |
| 2024-11-12 | 5,250.00 | 5,310.00 | 4,960.00 | 5,290.00 | 5,290.00 | 126,364 |
| 2024-11-11 | 5,410.00 | 5,460.00 | 5,120.00 | 5,310.00 | 5,310.00 | 147,040 |
| 2024-11-08 | 5,440.00 | 5,670.00 | 5,440.00 | 5,460.00 | 5,460.00 | 50,167 |
| 2024-11-07 | 5,550.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | 85,823 |
| 2024-11-06 | 5,850.00 | 5,940.00 | 5,520.00 | 5,530.00 | 5,530.00 | 113,348 |
| 2024-11-05 | 5,720.00 | 5,890.00 | 5,720.00 | 5,740.00 | 5,740.00 | 47,953 |
| 2024-11-04 | 5,680.00 | 5,950.00 | 5,630.00 | 5,780.00 | 5,780.00 | 81,786 |
| 2024-11-01 | 5,760.00 | 5,850.00 | 5,680.00 | 5,680.00 | 5,680.00 | 74,802 |
| 2024-10-31 | 5,760.00 | 6,100.00 | 5,630.00 | 5,910.00 | 5,910.00 | 176,636 |
| 2024-10-30 | 5,900.00 | 5,940.00 | 5,810.00 | 5,820.00 | 5,820.00 | 52,207 |
| 2024-10-29 | 5,980.00 | 5,990.00 | 5,760.00 | 5,930.00 | 5,930.00 | 87,198 |
| 2024-10-28 | 5,650.00 | 6,200.00 | 5,610.00 | 6,000.00 | 6,000.00 | 327,029 |
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.