OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 7,120.00
+170.00 (2.45%)
Aug 8, 2025, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,970.00 | 7,140.00 | 6,920.00 | 6,950.00 | 6,950.00 | -0.29% | 210,330 |
| 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 |
| Jul 10, 2025 | 6,080.00 | 6,450.00 | 6,080.00 | 6,400.00 | 6,400.00 | 5.44% | 279,756 |
| Jul 9, 2025 | 6,300.00 | 6,300.00 | 5,930.00 | 6,070.00 | 6,070.00 | -2.88% | 446,131 |
| Jul 8, 2025 | 6,110.00 | 6,300.00 | 6,070.00 | 6,250.00 | 6,250.00 | 0.48% | 121,165 |
| Jul 7, 2025 | 6,070.00 | 6,300.00 | 5,940.00 | 6,220.00 | 6,220.00 | 2.13% | 109,747 |
| Jul 4, 2025 | 6,320.00 | 6,330.00 | 6,090.00 | 6,090.00 | 6,090.00 | -3.64% | 102,464 |
| Jul 3, 2025 | 6,170.00 | 6,350.00 | 6,080.00 | 6,320.00 | 6,320.00 | 3.27% | 148,117 |
| Jul 2, 2025 | 6,380.00 | 6,390.00 | 6,010.00 | 6,120.00 | 6,120.00 | -4.08% | 232,304 |
| Jul 1, 2025 | 6,450.00 | 6,560.00 | 6,340.00 | 6,380.00 | 6,380.00 | -1.09% | 114,297 |
| Jun 30, 2025 | 6,580.00 | 6,650.00 | 6,390.00 | 6,450.00 | 6,450.00 | -1.98% | 130,863 |
| Jun 27, 2025 | 6,720.00 | 6,840.00 | 6,550.00 | 6,580.00 | 6,580.00 | -1.79% | 171,130 |
| Jun 26, 2025 | 7,090.00 | 7,090.00 | 6,570.00 | 6,700.00 | 6,700.00 | -2.76% | 203,795 |
| Jun 25, 2025 | 6,930.00 | 6,990.00 | 6,760.00 | 6,890.00 | 6,890.00 | 1.32% | 99,676 |
| Jun 24, 2025 | 6,820.00 | 6,990.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1.49% | 215,475 |
| Jun 23, 2025 | 6,970.00 | 6,990.00 | 6,560.00 | 6,700.00 | 6,700.00 | -4.56% | 414,001 |
| Jun 20, 2025 | 7,000.00 | 7,100.00 | 6,840.00 | 7,020.00 | 7,020.00 | 0.29% | 342,021 |
| Jun 19, 2025 | 7,060.00 | 7,190.00 | 6,770.00 | 7,000.00 | 7,000.00 | 0.86% | 525,623 |
| Jun 18, 2025 | 6,360.00 | 7,050.00 | 6,240.00 | 6,940.00 | 6,940.00 | 11.58% | 1,312,684 |
| Jun 17, 2025 | 6,210.00 | 6,450.00 | 6,090.00 | 6,220.00 | 6,220.00 | 0.48% | 238,418 |
| Jun 16, 2025 | 6,130.00 | 6,330.00 | 6,040.00 | 6,190.00 | 6,190.00 | 0.49% | 228,877 |
| Jun 13, 2025 | 6,130.00 | 6,320.00 | 5,870.00 | 6,160.00 | 6,160.00 | 0.82% | 401,874 |
| Jun 12, 2025 | 6,150.00 | 6,200.00 | 6,000.00 | 6,110.00 | 6,110.00 | -1.29% | 154,919 |
| Jun 11, 2025 | 6,030.00 | 6,300.00 | 5,900.00 | 6,190.00 | 6,190.00 | 5.09% | 420,586 |
| Jun 10, 2025 | 5,730.00 | 6,070.00 | 5,670.00 | 5,890.00 | 5,890.00 | 2.79% | 448,558 |
| Jun 9, 2025 | 5,570.00 | 5,870.00 | 5,500.00 | 5,730.00 | 5,730.00 | 4.56% | 345,100 |
| Jun 5, 2025 | 5,340.00 | 5,540.00 | 5,210.00 | 5,480.00 | 5,480.00 | 2.62% | 161,658 |
| Jun 4, 2025 | 5,350.00 | 5,430.00 | 5,280.00 | 5,340.00 | 5,340.00 | 2.69% | 54,645 |
| Jun 2, 2025 | 5,200.00 | 5,340.00 | 5,190.00 | 5,200.00 | 5,200.00 | - | 47,727 |
| May 30, 2025 | 5,360.00 | 5,370.00 | 5,160.00 | 5,200.00 | 5,200.00 | -3.35% | 55,053 |
| May 29, 2025 | 5,410.00 | 5,430.00 | 5,260.00 | 5,380.00 | 5,380.00 | 0.37% | 74,193 |
| May 28, 2025 | 5,350.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | 1.13% | 135,317 |