Okins Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,600.00 | 5,660.00 | 5,500.00 | 5,520.00 | 5,520.00 | 57,948 |
| 2024-10-24 | 5,750.00 | 5,790.00 | 5,540.00 | 5,580.00 | 5,580.00 | 96,560 |
| 2024-10-23 | 5,570.00 | 5,980.00 | 5,500.00 | 5,850.00 | 5,850.00 | 123,308 |
| 2024-10-22 | 5,740.00 | 5,870.00 | 5,550.00 | 5,550.00 | 5,550.00 | 101,493 |
| 2024-10-21 | 5,800.00 | 5,950.00 | 5,670.00 | 5,800.00 | 5,800.00 | 63,863 |
| 2024-10-18 | 6,050.00 | 6,050.00 | 5,760.00 | 5,760.00 | 5,760.00 | 88,842 |
| 2024-10-17 | 6,100.00 | 6,100.00 | 5,880.00 | 6,050.00 | 6,050.00 | 127,849 |
| 2024-10-16 | 6,040.00 | 6,120.00 | 5,870.00 | 6,100.00 | 6,100.00 | 76,795 |
| 2024-10-15 | 6,270.00 | 6,340.00 | 6,100.00 | 6,190.00 | 6,190.00 | 111,631 |
| 2024-10-14 | 6,160.00 | 6,450.00 | 6,150.00 | 6,190.00 | 6,190.00 | 149,437 |
| 2024-10-11 | 6,270.00 | 6,430.00 | 6,110.00 | 6,200.00 | 6,200.00 | 172,408 |
| 2024-10-10 | 6,350.00 | 6,400.00 | 6,220.00 | 6,250.00 | 6,250.00 | 140,514 |
| 2024-10-08 | 6,290.00 | 6,460.00 | 6,150.00 | 6,260.00 | 6,260.00 | 110,827 |
| 2024-10-07 | 6,300.00 | 6,400.00 | 6,150.00 | 6,330.00 | 6,330.00 | 148,030 |
| 2024-10-04 | 6,180.00 | 6,430.00 | 6,150.00 | 6,290.00 | 6,290.00 | 243,827 |
| 2024-10-02 | 6,170.00 | 6,300.00 | 6,050.00 | 6,170.00 | 6,170.00 | 169,841 |
| 2024-09-30 | 6,210.00 | 6,310.00 | 6,120.00 | 6,260.00 | 6,260.00 | 257,335 |
| 2024-09-27 | 6,340.00 | 6,400.00 | 6,130.00 | 6,220.00 | 6,220.00 | 478,664 |
| 2024-09-26 | 5,740.00 | 6,800.00 | 5,680.00 | 6,330.00 | 6,330.00 | 4,194,748 |
| 2024-09-25 | 5,700.00 | 5,730.00 | 5,470.00 | 5,470.00 | 5,470.00 | 127,643 |
| 2024-09-24 | 5,600.00 | 5,620.00 | 5,470.00 | 5,620.00 | 5,620.00 | 101,631 |
| 2024-09-23 | 5,450.00 | 5,650.00 | 5,390.00 | 5,520.00 | 5,520.00 | 104,296 |
| 2024-09-20 | 5,630.00 | 5,740.00 | 5,460.00 | 5,490.00 | 5,490.00 | 206,301 |
| 2024-09-19 | 5,550.00 | 5,550.00 | 5,200.00 | 5,490.00 | 5,490.00 | 178,090 |
| 2024-09-13 | 5,810.00 | 5,830.00 | 5,460.00 | 5,460.00 | 5,460.00 | 378,106 |
| 2024-09-12 | 5,150.00 | 6,550.00 | 5,150.00 | 5,750.00 | 5,750.00 | 3,243,721 |
| 2024-09-11 | 5,110.00 | 5,200.00 | 5,040.00 | 5,040.00 | 5,040.00 | 63,256 |
| 2024-09-10 | 5,260.00 | 5,340.00 | 5,090.00 | 5,110.00 | 5,110.00 | 53,826 |
| 2024-09-09 | 5,010.00 | 5,330.00 | 4,945.00 | 5,300.00 | 5,300.00 | 73,167 |
| 2024-09-06 | 5,380.00 | 5,380.00 | 5,110.00 | 5,170.00 | 5,170.00 | 78,721 |
| 2024-09-05 | 5,600.00 | 5,700.00 | 5,300.00 | 5,410.00 | 5,410.00 | 68,238 |
| 2024-09-04 | 5,430.00 | 5,620.00 | 5,430.00 | 5,480.00 | 5,480.00 | 134,130 |
| 2024-09-03 | 5,980.00 | 6,050.00 | 5,810.00 | 5,820.00 | 5,820.00 | 71,152 |
| 2024-09-02 | 5,980.00 | 6,100.00 | 5,790.00 | 6,020.00 | 6,020.00 | 106,905 |
| 2024-08-30 | 5,900.00 | 5,980.00 | 5,820.00 | 5,980.00 | 5,980.00 | 80,324 |
| 2024-08-29 | 5,900.00 | 5,900.00 | 5,740.00 | 5,890.00 | 5,890.00 | 64,818 |
| 2024-08-28 | 5,950.00 | 6,000.00 | 5,780.00 | 5,950.00 | 5,950.00 | 70,795 |
| 2024-08-27 | 5,860.00 | 5,960.00 | 5,820.00 | 5,950.00 | 5,950.00 | 57,806 |
| 2024-08-26 | 6,100.00 | 6,100.00 | 5,840.00 | 5,940.00 | 5,940.00 | 98,265 |
| 2024-08-23 | 6,040.00 | 6,090.00 | 5,930.00 | 6,060.00 | 6,060.00 | 66,773 |
| 2024-08-22 | 6,110.00 | 6,170.00 | 5,990.00 | 6,090.00 | 6,090.00 | 56,214 |
| 2024-08-21 | 6,090.00 | 6,160.00 | 6,040.00 | 6,100.00 | 6,100.00 | 63,547 |
| 2024-08-20 | 6,130.00 | 6,250.00 | 6,130.00 | 6,200.00 | 6,200.00 | 74,629 |
| 2024-08-19 | 6,190.00 | 6,250.00 | 6,030.00 | 6,080.00 | 6,080.00 | 70,881 |
| 2024-08-16 | 6,230.00 | 6,280.00 | 6,120.00 | 6,180.00 | 6,180.00 | 96,794 |
| 2024-08-14 | 5,930.00 | 6,120.00 | 5,930.00 | 6,000.00 | 6,000.00 | 109,516 |
| 2024-08-13 | 5,920.00 | 5,970.00 | 5,730.00 | 5,830.00 | 5,830.00 | 67,171 |
| 2024-08-12 | 5,810.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,920.00 | 108,581 |
| 2024-08-09 | 5,770.00 | 5,930.00 | 5,680.00 | 5,750.00 | 5,750.00 | 180,304 |
| 2024-08-08 | 5,410.00 | 5,670.00 | 5,320.00 | 5,600.00 | 5,600.00 | 113,322 |
| 2024-08-07 | 5,610.00 | 5,800.00 | 5,500.00 | 5,600.00 | 5,600.00 | 174,204 |
| 2024-08-06 | 5,140.00 | 5,610.00 | 5,140.00 | 5,580.00 | 5,580.00 | 188,469 |
| 2024-08-05 | 6,000.00 | 6,150.00 | 4,865.00 | 5,140.00 | 5,140.00 | 300,519 |
| 2024-08-02 | 6,480.00 | 6,650.00 | 6,140.00 | 6,300.00 | 6,300.00 | 192,281 |
| 2024-08-01 | 6,960.00 | 7,250.00 | 6,700.00 | 6,730.00 | 6,730.00 | 142,326 |
| 2024-07-31 | 6,690.00 | 6,810.00 | 6,460.00 | 6,800.00 | 6,800.00 | 126,894 |
| 2024-07-30 | 6,770.00 | 6,830.00 | 6,560.00 | 6,690.00 | 6,690.00 | 95,938 |
| 2024-07-29 | 6,700.00 | 6,940.00 | 6,660.00 | 6,890.00 | 6,890.00 | 153,607 |
| 2024-07-26 | 6,720.00 | 6,900.00 | 6,540.00 | 6,690.00 | 6,690.00 | 186,947 |
| 2024-07-25 | 6,820.00 | 6,890.00 | 6,710.00 | 6,720.00 | 6,720.00 | 213,565 |
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.