OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 20,350
-500 (-2.40%)
Mar 20, 2026, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 21,000.00 | 21,300.00 | 19,460.00 | 20,350.00 | 20,350.00 | -2.40% | 684,764 |
| Mar 19, 2026 | 18,950.00 | 22,100.00 | 18,870.00 | 20,850.00 | 20,850.00 | 6.81% | 1,477,122 |
| Mar 18, 2026 | 18,710.00 | 19,900.00 | 18,560.00 | 19,520.00 | 19,520.00 | 5.12% | 606,107 |
| Mar 17, 2026 | 19,750.00 | 19,800.00 | 18,400.00 | 18,570.00 | 18,570.00 | -2.11% | 508,848 |
| Mar 16, 2026 | 18,680.00 | 19,280.00 | 18,130.00 | 18,970.00 | 18,970.00 | 1.55% | 510,715 |
| Mar 13, 2026 | 18,100.00 | 19,290.00 | 18,050.00 | 18,680.00 | 18,680.00 | -1.68% | 562,820 |
| Mar 12, 2026 | 19,250.00 | 19,520.00 | 17,900.00 | 19,000.00 | 19,000.00 | -1.71% | 825,791 |
| Mar 11, 2026 | 18,350.00 | 20,500.00 | 18,100.00 | 19,330.00 | 19,330.00 | 7.45% | 1,515,805 |
| Mar 10, 2026 | 16,540.00 | 18,200.00 | 16,200.00 | 17,990.00 | 17,990.00 | 15.39% | 1,125,852 |
| Mar 9, 2026 | 16,000.00 | 16,450.00 | 15,170.00 | 15,590.00 | 15,590.00 | -8.94% | 650,516 |
| Mar 6, 2026 | 15,150.00 | 17,340.00 | 15,150.00 | 17,120.00 | 17,120.00 | 11.68% | 1,066,163 |
| Mar 5, 2026 | 14,470.00 | 15,910.00 | 14,010.00 | 15,330.00 | 15,330.00 | 19.67% | 818,410 |
| Mar 4, 2026 | 14,200.00 | 14,600.00 | 12,500.00 | 12,810.00 | 12,810.00 | -13.45% | 869,908 |
| Mar 3, 2026 | 15,390.00 | 16,190.00 | 14,670.00 | 14,800.00 | 14,800.00 | -7.21% | 731,537 |
| Feb 27, 2026 | 16,340.00 | 16,710.00 | 15,800.00 | 15,950.00 | 15,950.00 | -2.86% | 443,998 |
| Feb 26, 2026 | 17,220.00 | 17,360.00 | 15,650.00 | 16,420.00 | 16,420.00 | -0.61% | 1,267,494 |
| Feb 25, 2026 | 16,850.00 | 18,120.00 | 16,440.00 | 16,520.00 | 16,520.00 | -1.08% | 1,224,449 |
| Feb 24, 2026 | 17,030.00 | 17,620.00 | 16,140.00 | 16,700.00 | 16,700.00 | -1.65% | 933,753 |
| Feb 23, 2026 | 17,300.00 | 17,810.00 | 16,460.00 | 16,980.00 | 16,980.00 | 0.06% | 1,043,015 |
| Feb 20, 2026 | 16,620.00 | 17,255.00 | 16,180.00 | 16,970.00 | 16,970.00 | 2.54% | 576,548 |
| Feb 19, 2026 | 15,680.00 | 16,950.00 | 15,400.00 | 16,550.00 | 16,550.00 | 9.68% | 1,169,904 |
| Feb 13, 2026 | 14,760.00 | 16,040.00 | 14,630.00 | 15,090.00 | 15,090.00 | 1.21% | 666,043 |
| Feb 12, 2026 | 15,150.00 | 15,480.00 | 14,750.00 | 14,910.00 | 14,910.00 | 0.54% | 433,585 |
| Feb 11, 2026 | 15,180.00 | 15,610.00 | 14,790.00 | 14,830.00 | 14,830.00 | -2.31% | 423,642 |
| Feb 10, 2026 | 16,220.00 | 16,950.00 | 14,910.00 | 15,180.00 | 15,180.00 | -6.30% | 992,900 |
| Feb 9, 2026 | 15,280.00 | 17,120.00 | 15,130.00 | 16,200.00 | 16,200.00 | 11.42% | 1,586,661 |
| Feb 6, 2026 | 14,840.00 | 15,310.00 | 13,760.00 | 14,540.00 | 14,540.00 | -2.42% | 774,795 |
| Feb 5, 2026 | 16,270.00 | 16,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -8.42% | 1,016,899 |
| Feb 4, 2026 | 14,150.00 | 17,180.00 | 13,850.00 | 16,270.00 | 16,270.00 | 13.06% | 2,448,878 |
| Feb 3, 2026 | 13,950.00 | 14,810.00 | 13,610.00 | 14,390.00 | 14,390.00 | 6.20% | 1,127,995 |
| Feb 2, 2026 | 12,870.00 | 13,980.00 | 12,420.00 | 13,550.00 | 13,550.00 | 5.12% | 1,272,201 |
| Jan 30, 2026 | 13,300.00 | 14,060.00 | 12,540.00 | 12,890.00 | 12,890.00 | -3.23% | 1,369,905 |
| Jan 29, 2026 | 14,110.00 | 14,130.00 | 12,340.00 | 13,320.00 | 13,320.00 | -3.69% | 1,458,811 |
| Jan 28, 2026 | 11,750.00 | 14,470.00 | 11,220.00 | 13,830.00 | 13,830.00 | 21.42% | 4,115,642 |
| Jan 27, 2026 | 11,140.00 | 11,410.00 | 10,730.00 | 11,390.00 | 11,390.00 | 2.24% | 479,222 |
| Jan 26, 2026 | 11,010.00 | 11,270.00 | 10,850.00 | 11,140.00 | 11,140.00 | 2.11% | 563,110 |
| Jan 23, 2026 | 11,310.00 | 11,340.00 | 10,820.00 | 10,910.00 | 10,910.00 | -3.02% | 324,004 |
| Jan 22, 2026 | 11,500.00 | 11,740.00 | 11,060.00 | 11,250.00 | 11,250.00 | 1.72% | 754,160 |
| Jan 21, 2026 | 9,950.00 | 11,260.00 | 9,870.00 | 11,060.00 | 11,060.00 | 8.43% | 995,994 |
| Jan 20, 2026 | 10,470.00 | 10,470.00 | 9,880.00 | 10,200.00 | 10,200.00 | -2.58% | 352,459 |
| Jan 19, 2026 | 10,790.00 | 10,990.00 | 10,360.00 | 10,470.00 | 10,470.00 | -3.94% | 341,416 |
| Jan 16, 2026 | 10,730.00 | 11,070.00 | 10,670.00 | 10,900.00 | 10,900.00 | 1.77% | 413,441 |
| Jan 15, 2026 | 10,650.00 | 10,840.00 | 10,120.00 | 10,710.00 | 10,710.00 | 0.56% | 316,167 |
| Jan 14, 2026 | 10,790.00 | 11,170.00 | 10,580.00 | 10,650.00 | 10,650.00 | -1.21% | 283,782 |
| Jan 13, 2026 | 10,410.00 | 11,360.00 | 10,410.00 | 10,780.00 | 10,780.00 | 3.75% | 723,182 |
| Jan 12, 2026 | 10,350.00 | 10,950.00 | 10,260.00 | 10,390.00 | 10,390.00 | 3.28% | 528,753 |
| Jan 9, 2026 | 10,530.00 | 10,530.00 | 9,960.00 | 10,060.00 | 10,060.00 | -4.46% | 532,111 |
| Jan 8, 2026 | 10,500.00 | 11,420.00 | 10,440.00 | 10,530.00 | 10,530.00 | -1.68% | 630,898 |
| Jan 7, 2026 | 11,970.00 | 11,970.00 | 10,330.00 | 10,710.00 | 10,710.00 | -5.89% | 1,594,008 |
| Jan 6, 2026 | 10,530.00 | 11,500.00 | 10,340.00 | 11,380.00 | 11,380.00 | 11.35% | 2,003,825 |