OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 27,950
-1,750 (-5.89%)
Oct 29, 2026, 3:30 PM KST
OKins Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 29,150.00 | 29,300.00 | 26,400.00 | 27,950.00 | 27,950.00 | -5.89% | 1,084,039 |
| Oct 28, 2026 | 27,500.00 | 31,500.00 | 27,200.00 | 29,700.00 | 29,700.00 | 10.41% | 1,708,873 |
| Oct 27, 2026 | 23,750.00 | 27,100.00 | 23,750.00 | 26,900.00 | 26,900.00 | 16.45% | 668,905 |
| Oct 26, 2026 | 24,600.00 | 24,600.00 | 23,000.00 | 23,100.00 | 23,100.00 | -7.60% | 228,456 |
| Oct 23, 2026 | 22,900.00 | 25,100.00 | 21,800.00 | 25,000.00 | 25,000.00 | 4.17% | 581,106 |
| Oct 22, 2026 | 25,050.00 | 25,950.00 | 23,300.00 | 24,000.00 | 24,000.00 | -6.25% | 477,762 |
| Oct 21, 2026 | 26,350.00 | 27,650.00 | 25,300.00 | 25,600.00 | 25,600.00 | -1.16% | 393,228 |
| Oct 20, 2026 | 26,950.00 | 27,400.00 | 25,550.00 | 25,900.00 | 25,900.00 | -5.47% | 372,344 |
| Oct 19, 2026 | 27,800.00 | 28,450.00 | 26,550.00 | 27,400.00 | 27,400.00 | -5.52% | 678,541 |
| Oct 16, 2026 | 25,600.00 | 29,000.00 | 24,600.00 | 29,000.00 | 29,000.00 | 16.94% | 812,548 |
| Oct 15, 2026 | 25,950.00 | 26,100.00 | 23,400.00 | 24,800.00 | 24,800.00 | -10.63% | 783,619 |
| Oct 14, 2026 | 29,850.00 | 30,950.00 | 26,800.00 | 27,750.00 | 27,750.00 | -6.09% | 711,156 |
| Oct 13, 2026 | 27,250.00 | 29,700.00 | 26,000.00 | 29,550.00 | 29,550.00 | 5.35% | 872,040 |
| Oct 12, 2026 | 27,200.00 | 29,500.00 | 27,150.00 | 28,050.00 | 28,050.00 | 0.90% | 473,156 |
| Oct 8, 2026 | 28,100.00 | 28,500.00 | 25,850.00 | 27,800.00 | 27,800.00 | -1.24% | 293,966 |
| Oct 7, 2026 | 27,900.00 | 28,600.00 | 27,650.00 | 28,150.00 | 28,150.00 | -1.40% | 366,952 |
| Oct 6, 2026 | 29,050.00 | 29,100.00 | 27,700.00 | 28,550.00 | 28,550.00 | -2.39% | 407,943 |
| Oct 2, 2026 | 26,500.00 | 29,500.00 | 25,950.00 | 29,250.00 | 29,250.00 | 12.28% | 1,342,389 |
| Oct 1, 2026 | 24,400.00 | 26,700.00 | 24,200.00 | 26,050.00 | 26,050.00 | 5.68% | 496,032 |
| Sep 30, 2026 | 25,250.00 | 25,300.00 | 23,800.00 | 24,650.00 | 24,650.00 | -1.99% | 321,218 |
| Sep 29, 2026 | 24,700.00 | 25,700.00 | 23,800.00 | 25,150.00 | 25,150.00 | 0.20% | 437,118 |
| Sep 28, 2026 | 24,700.00 | 26,550.00 | 24,300.00 | 25,100.00 | 25,100.00 | 1.01% | 643,264 |
| Sep 23, 2026 | 23,050.00 | 26,000.00 | 22,900.00 | 24,850.00 | 24,850.00 | 8.04% | 1,025,383 |
| Sep 22, 2026 | 23,500.00 | 24,100.00 | 22,550.00 | 23,000.00 | 23,000.00 | -0.22% | 382,095 |
| Sep 21, 2026 | 22,250.00 | 24,100.00 | 21,850.00 | 23,050.00 | 23,050.00 | 3.83% | 540,738 |
| Sep 18, 2026 | 22,450.00 | 23,200.00 | 21,600.00 | 22,200.00 | 22,200.00 | -0.89% | 294,510 |
| Sep 17, 2026 | 22,100.00 | 23,350.00 | 21,700.00 | 22,400.00 | 22,400.00 | 1.36% | 583,959 |
| Sep 16, 2026 | 21,700.00 | 22,750.00 | 20,350.00 | 22,100.00 | 22,100.00 | 2.55% | 582,069 |
| Sep 15, 2026 | 21,800.00 | 22,300.00 | 21,000.00 | 21,550.00 | 21,550.00 | -0.46% | 200,035 |
| Sep 14, 2026 | 21,100.00 | 22,200.00 | 20,800.00 | 21,650.00 | 21,650.00 | 2.61% | 202,308 |
| Sep 11, 2026 | 20,250.00 | 21,900.00 | 20,000.00 | 21,100.00 | 21,100.00 | 3.18% | 241,171 |
| Sep 10, 2026 | 20,800.00 | 21,850.00 | 20,200.00 | 20,450.00 | 20,450.00 | -1.68% | 319,574 |
| Sep 9, 2026 | 19,300.00 | 20,850.00 | 19,300.00 | 20,800.00 | 20,800.00 | 6.78% | 173,280 |
| Sep 8, 2026 | 20,600.00 | 20,600.00 | 19,340.00 | 19,480.00 | 19,480.00 | -3.33% | 128,876 |
| Sep 7, 2026 | 19,480.00 | 20,400.00 | 19,480.00 | 20,150.00 | 20,150.00 | 4.19% | 163,141 |
| Sep 4, 2026 | 18,970.00 | 19,700.00 | 18,930.00 | 19,340.00 | 19,340.00 | 0.36% | 86,984 |
| Sep 3, 2026 | 19,870.00 | 20,200.00 | 18,500.00 | 19,270.00 | 19,270.00 | -0.98% | 122,557 |
| Sep 2, 2026 | 18,940.00 | 20,750.00 | 18,350.00 | 19,460.00 | 19,460.00 | 0.88% | 198,774 |
| Sep 1, 2026 | 20,050.00 | 20,200.00 | 19,200.00 | 19,290.00 | 19,290.00 | -8.14% | 172,649 |
| Aug 31, 2026 | 19,990.00 | 21,150.00 | 18,400.00 | 21,000.00 | 21,000.00 | 3.45% | 474,204 |
| Aug 28, 2026 | 19,410.00 | 21,350.00 | 19,410.00 | 20,300.00 | 20,300.00 | 4.59% | 705,221 |
| Aug 27, 2026 | 18,920.00 | 19,680.00 | 18,360.00 | 19,410.00 | 19,410.00 | 3.80% | 413,256 |
| Aug 26, 2026 | 19,180.00 | 19,380.00 | 18,000.00 | 18,700.00 | 18,700.00 | -3.61% | 387,187 |
| Aug 25, 2026 | 15,990.00 | 19,400.00 | 15,390.00 | 19,400.00 | 19,400.00 | 19.98% | 971,043 |
| Aug 24, 2026 | 16,700.00 | 17,160.00 | 15,500.00 | 16,170.00 | 16,170.00 | -3.17% | 158,360 |
| Aug 21, 2026 | 17,730.00 | 17,750.00 | 16,410.00 | 16,700.00 | 16,700.00 | -7.22% | 307,637 |
| Aug 20, 2026 | 17,460.00 | 18,380.00 | 17,390.00 | 18,000.00 | 18,000.00 | 3.87% | 238,847 |
| Aug 19, 2026 | 16,800.00 | 18,470.00 | 16,620.00 | 17,330.00 | 17,330.00 | -0.40% | 420,991 |
| Aug 18, 2026 | 17,230.00 | 18,900.00 | 17,230.00 | 17,400.00 | 17,400.00 | 4.57% | 783,413 |
| Aug 14, 2026 | 15,860.00 | 18,290.00 | 15,550.00 | 16,640.00 | 16,640.00 | 5.05% | 1,739,644 |