OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,230.00
+20.00 (0.32%)
Aug 29, 2025, 12:36 PM KST

OKins Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256,350.006,400.006,210.006,210.006,210.00-2.20%58,760
Aug 27, 20256,370.006,370.006,250.006,350.006,350.000.16%63,795
Aug 26, 20256,170.006,390.006,150.006,340.006,340.002.26%90,925
Aug 25, 20256,150.006,380.006,100.006,200.006,200.002.14%98,837
Aug 22, 20256,100.006,240.005,980.006,070.006,070.00-1.14%158,101
Aug 21, 20256,140.006,320.006,070.006,140.006,140.000.16%122,832
Aug 20, 20256,400.006,400.006,060.006,130.006,130.00-4.96%225,774
Aug 19, 20256,600.006,720.006,370.006,450.006,450.00-2.27%197,309
Aug 18, 20257,510.007,630.006,440.006,600.006,600.00-12.12%774,225
Aug 14, 20257,320.007,560.007,290.007,510.007,510.000.94%145,391
Aug 13, 20257,100.007,530.007,000.007,440.007,440.005.23%438,386
Aug 12, 20257,130.007,200.007,060.007,070.007,070.00-0.84%84,577
Aug 11, 20257,150.007,200.007,000.007,130.007,130.000.14%87,779
Aug 8, 20256,950.007,240.006,910.007,120.007,120.002.45%221,475
Aug 7, 20256,970.007,140.006,920.006,950.006,950.00-0.29%213,086
Aug 6, 20257,000.007,010.006,790.006,970.006,970.00-0.43%112,136
Aug 5, 20256,560.007,260.006,560.007,000.007,000.007.03%596,426
Aug 4, 20256,390.006,630.006,390.006,540.006,540.001.24%89,691
Aug 1, 20256,530.006,570.006,380.006,460.006,460.00-1.22%141,736
Jul 31, 20256,530.006,600.006,400.006,540.006,540.000.62%100,510
Jul 30, 20256,400.006,600.006,310.006,500.006,500.001.25%167,436
Jul 29, 20256,500.006,570.006,320.006,420.006,420.00-1.98%131,916
Jul 28, 20256,410.006,650.006,390.006,550.006,550.002.66%150,210
Jul 25, 20256,540.006,660.006,320.006,380.006,380.00-2.30%106,824
Jul 24, 20256,550.006,750.006,450.006,530.006,530.00-0.31%126,590
Jul 23, 20256,670.006,680.006,500.006,550.006,550.00-2.67%138,487
Jul 22, 20256,630.007,000.006,470.006,730.006,730.000.75%146,256
Jul 21, 20256,550.006,810.006,540.006,680.006,680.001.98%150,680
Jul 18, 20256,880.006,880.006,550.006,550.006,550.00-4.93%168,250
Jul 17, 20256,510.006,950.006,340.006,890.006,890.006.66%243,852
Jul 16, 20256,520.006,600.006,320.006,460.006,460.00-0.92%150,343
Jul 15, 20256,310.006,650.006,310.006,520.006,520.000.77%106,562
Jul 14, 20256,530.006,530.006,340.006,470.006,470.000.47%87,517
Jul 11, 20256,400.006,620.006,400.006,440.006,440.000.63%124,290
Jul 10, 20256,080.006,450.006,080.006,400.006,400.005.44%279,756
Jul 9, 20256,300.006,300.005,930.006,070.006,070.00-2.88%446,131
Jul 8, 20256,110.006,300.006,070.006,250.006,250.000.48%121,165
Jul 7, 20256,070.006,300.005,940.006,220.006,220.002.13%109,747
Jul 4, 20256,320.006,330.006,090.006,090.006,090.00-3.64%102,464
Jul 3, 20256,170.006,350.006,080.006,320.006,320.003.27%148,117
Jul 2, 20256,380.006,390.006,010.006,120.006,120.00-4.08%232,304
Jul 1, 20256,450.006,560.006,340.006,380.006,380.00-1.09%114,297
Jun 30, 20256,580.006,650.006,390.006,450.006,450.00-1.98%130,863
Jun 27, 20256,720.006,840.006,550.006,580.006,580.00-1.79%171,130
Jun 26, 20257,090.007,090.006,570.006,700.006,700.00-2.76%203,795
Jun 25, 20256,930.006,990.006,760.006,890.006,890.001.32%99,676
Jun 24, 20256,820.006,990.006,720.006,800.006,800.001.49%215,475
Jun 23, 20256,970.006,990.006,560.006,700.006,700.00-4.56%414,001
Jun 20, 20257,000.007,100.006,840.007,020.007,020.000.29%342,021
Jun 19, 20257,060.007,190.006,770.007,000.007,000.000.86%525,623