OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 9,170.00
+30.00 (0.33%)
Sep 19, 2025, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 9,330.00 | 9,980.00 | 8,860.00 | 9,170.00 | 9,170.00 | 0.33% | 640,407 |
| Sep 18, 2025 | 8,110.00 | 9,620.00 | 7,910.00 | 9,140.00 | 9,140.00 | 12.70% | 1,717,089 |
| Sep 17, 2025 | 7,750.00 | 8,250.00 | 7,340.00 | 8,110.00 | 8,110.00 | 2.53% | 386,180 |
| Sep 16, 2025 | 8,160.00 | 8,160.00 | 7,840.00 | 7,910.00 | 7,910.00 | -2.22% | 330,852 |
| Sep 15, 2025 | 7,760.00 | 8,100.00 | 7,680.00 | 8,090.00 | 8,090.00 | 5.89% | 454,262 |
| Sep 12, 2025 | 7,870.00 | 7,910.00 | 7,510.00 | 7,640.00 | 7,640.00 | -2.68% | 450,439 |
| Sep 11, 2025 | 7,270.00 | 8,200.00 | 7,270.00 | 7,850.00 | 7,850.00 | 8.73% | 1,640,000 |
| Sep 10, 2025 | 7,040.00 | 7,280.00 | 7,030.00 | 7,220.00 | 7,220.00 | 2.70% | 354,642 |
| Sep 9, 2025 | 6,850.00 | 7,090.00 | 6,670.00 | 7,030.00 | 7,030.00 | 7.49% | 626,222 |
| Sep 8, 2025 | 6,290.00 | 6,570.00 | 6,270.00 | 6,540.00 | 6,540.00 | 3.97% | 247,956 |
| Sep 5, 2025 | 6,350.00 | 6,650.00 | 6,220.00 | 6,290.00 | 6,290.00 | 2.61% | 349,168 |
| Sep 4, 2025 | 6,050.00 | 6,300.00 | 6,030.00 | 6,130.00 | 6,130.00 | 1.49% | 137,455 |
| Sep 3, 2025 | 6,060.00 | 6,220.00 | 5,960.00 | 6,040.00 | 6,040.00 | -0.33% | 117,842 |
| Sep 2, 2025 | 5,900.00 | 6,070.00 | 5,900.00 | 6,060.00 | 6,060.00 | 3.24% | 55,208 |
| Sep 1, 2025 | 6,130.00 | 6,130.00 | 5,800.00 | 5,870.00 | 5,870.00 | -4.55% | 170,540 |
| Aug 29, 2025 | 6,220.00 | 6,380.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.97% | 96,044 |
| Aug 28, 2025 | 6,350.00 | 6,400.00 | 6,210.00 | 6,210.00 | 6,210.00 | -2.20% | 59,161 |
| Aug 27, 2025 | 6,370.00 | 6,370.00 | 6,250.00 | 6,350.00 | 6,350.00 | 0.16% | 63,795 |
| Aug 26, 2025 | 6,170.00 | 6,390.00 | 6,150.00 | 6,340.00 | 6,340.00 | 2.26% | 90,925 |
| Aug 25, 2025 | 6,150.00 | 6,380.00 | 6,100.00 | 6,200.00 | 6,200.00 | 2.14% | 98,837 |
| Aug 22, 2025 | 6,100.00 | 6,240.00 | 5,980.00 | 6,070.00 | 6,070.00 | -1.14% | 158,101 |
| Aug 21, 2025 | 6,140.00 | 6,320.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.16% | 122,832 |
| Aug 20, 2025 | 6,400.00 | 6,400.00 | 6,060.00 | 6,130.00 | 6,130.00 | -4.96% | 225,774 |
| Aug 19, 2025 | 6,600.00 | 6,720.00 | 6,370.00 | 6,450.00 | 6,450.00 | -2.27% | 197,309 |
| Aug 18, 2025 | 7,510.00 | 7,630.00 | 6,440.00 | 6,600.00 | 6,600.00 | -12.12% | 774,225 |
| Aug 14, 2025 | 7,320.00 | 7,560.00 | 7,290.00 | 7,510.00 | 7,510.00 | 0.94% | 145,391 |
| Aug 13, 2025 | 7,100.00 | 7,530.00 | 7,000.00 | 7,440.00 | 7,440.00 | 5.23% | 438,386 |
| Aug 12, 2025 | 7,130.00 | 7,200.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.84% | 84,577 |
| Aug 11, 2025 | 7,150.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 87,779 |
| Aug 8, 2025 | 6,950.00 | 7,240.00 | 6,910.00 | 7,120.00 | 7,120.00 | 2.45% | 221,475 |
| Aug 7, 2025 | 6,970.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.29% | 213,086 |
| Aug 6, 2025 | 7,000.00 | 7,010.00 | 6,790.00 | 6,970.00 | 6,970.00 | -0.43% | 112,136 |
| Aug 5, 2025 | 6,560.00 | 7,260.00 | 6,560.00 | 7,000.00 | 7,000.00 | 7.03% | 596,426 |
| Aug 4, 2025 | 6,390.00 | 6,630.00 | 6,390.00 | 6,540.00 | 6,540.00 | 1.24% | 89,691 |
| Aug 1, 2025 | 6,530.00 | 6,570.00 | 6,380.00 | 6,460.00 | 6,460.00 | -1.22% | 141,736 |
| Jul 31, 2025 | 6,530.00 | 6,600.00 | 6,400.00 | 6,540.00 | 6,540.00 | 0.62% | 100,510 |
| Jul 30, 2025 | 6,400.00 | 6,600.00 | 6,310.00 | 6,500.00 | 6,500.00 | 1.25% | 167,436 |
| Jul 29, 2025 | 6,500.00 | 6,570.00 | 6,320.00 | 6,420.00 | 6,420.00 | -1.98% | 131,916 |
| Jul 28, 2025 | 6,410.00 | 6,650.00 | 6,390.00 | 6,550.00 | 6,550.00 | 2.66% | 150,210 |
| Jul 25, 2025 | 6,540.00 | 6,660.00 | 6,320.00 | 6,380.00 | 6,380.00 | -2.30% | 106,824 |
| Jul 24, 2025 | 6,550.00 | 6,750.00 | 6,450.00 | 6,530.00 | 6,530.00 | -0.31% | 126,590 |
| Jul 23, 2025 | 6,670.00 | 6,680.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.67% | 138,487 |
| Jul 22, 2025 | 6,630.00 | 7,000.00 | 6,470.00 | 6,730.00 | 6,730.00 | 0.75% | 146,256 |
| Jul 21, 2025 | 6,550.00 | 6,810.00 | 6,540.00 | 6,680.00 | 6,680.00 | 1.98% | 150,680 |
| Jul 18, 2025 | 6,880.00 | 6,880.00 | 6,550.00 | 6,550.00 | 6,550.00 | -4.93% | 168,250 |
| Jul 17, 2025 | 6,510.00 | 6,950.00 | 6,340.00 | 6,890.00 | 6,890.00 | 6.66% | 243,852 |
| Jul 16, 2025 | 6,520.00 | 6,600.00 | 6,320.00 | 6,460.00 | 6,460.00 | -0.92% | 150,343 |
| Jul 15, 2025 | 6,310.00 | 6,650.00 | 6,310.00 | 6,520.00 | 6,520.00 | 0.77% | 106,562 |
| Jul 14, 2025 | 6,530.00 | 6,530.00 | 6,340.00 | 6,470.00 | 6,470.00 | 0.47% | 87,517 |
| Jul 11, 2025 | 6,400.00 | 6,620.00 | 6,400.00 | 6,440.00 | 6,440.00 | 0.63% | 124,290 |