OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,350.00
-250.00 (-2.60%)
Oct 31, 2025, 1:39 PM KST

OKins Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20259,540.009,720.009,180.009,600.009,600.000.63%294,079
Oct 29, 20259,460.009,700.009,320.009,540.009,540.000.95%264,250
Oct 28, 20259,670.009,670.009,280.009,450.009,450.00-1.46%271,033
Oct 27, 20259,430.009,660.009,320.009,590.009,590.002.02%338,218
Oct 24, 20259,990.0010,080.009,380.009,400.009,400.00-3.59%582,332
Oct 23, 20259,710.0010,060.009,310.009,750.009,750.00-0.61%399,506
Oct 22, 20259,700.009,920.009,250.009,810.009,810.001.13%300,747
Oct 21, 202510,100.0010,150.009,640.009,700.009,700.00-2.61%364,450
Oct 20, 20259,970.0010,100.009,500.009,960.009,960.000.91%547,450
Oct 17, 20259,910.0010,070.009,650.009,870.009,870.00-1.99%468,990
Oct 16, 20259,970.0010,480.009,750.0010,070.0010,070.001.10%509,602
Oct 15, 20259,950.0010,150.009,700.009,960.009,960.000.10%329,110
Oct 14, 202510,850.0011,200.009,600.009,950.009,950.00-6.92%856,878
Oct 13, 202510,390.0010,850.0010,350.0010,690.0010,690.00-2.82%438,001
Oct 10, 202511,580.0012,180.0010,600.0011,000.0011,000.00-1.43%823,164
Oct 2, 202510,900.0011,370.0010,730.0011,160.0011,160.006.79%1,016,718
Oct 1, 202510,070.0010,470.009,960.0010,450.0010,450.004.81%676,128
Sep 30, 202510,510.0010,510.009,700.009,970.009,970.00-2.45%787,648
Sep 29, 20258,750.0010,250.008,750.0010,220.0010,220.0014.70%1,357,472
Sep 26, 20259,440.009,440.008,790.008,910.008,910.00-5.71%586,727
Sep 25, 20259,450.009,600.009,140.009,450.009,450.00-0.53%485,128
Sep 24, 20258,900.009,700.008,600.009,500.009,500.004.40%647,308
Sep 23, 20259,140.0010,050.008,430.009,100.009,100.000.44%1,555,819
Sep 22, 20259,200.0010,050.008,750.009,060.009,060.00-1.20%1,245,480
Sep 19, 20259,330.009,980.008,860.009,170.009,170.000.33%640,407
Sep 18, 20258,110.009,620.007,910.009,140.009,140.0012.70%1,717,089
Sep 17, 20257,750.008,250.007,340.008,110.008,110.002.53%386,180
Sep 16, 20258,160.008,160.007,840.007,910.007,910.00-2.22%330,852
Sep 15, 20257,760.008,100.007,680.008,090.008,090.005.89%454,262
Sep 12, 20257,870.007,910.007,510.007,640.007,640.00-2.68%450,439
Sep 11, 20257,270.008,200.007,270.007,850.007,850.008.73%1,640,000
Sep 10, 20257,040.007,280.007,030.007,220.007,220.002.70%354,642
Sep 9, 20256,850.007,090.006,670.007,030.007,030.007.49%626,222
Sep 8, 20256,290.006,570.006,270.006,540.006,540.003.97%247,956
Sep 5, 20256,350.006,650.006,220.006,290.006,290.002.61%349,168
Sep 4, 20256,050.006,300.006,030.006,130.006,130.001.49%137,455
Sep 3, 20256,060.006,220.005,960.006,040.006,040.00-0.33%117,842
Sep 2, 20255,900.006,070.005,900.006,060.006,060.003.24%55,208
Sep 1, 20256,130.006,130.005,800.005,870.005,870.00-4.55%170,540
Aug 29, 20256,220.006,380.006,130.006,150.006,150.00-0.97%96,044
Aug 28, 20256,350.006,400.006,210.006,210.006,210.00-2.20%59,161
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