OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 21,100
+650 (3.18%)
Sep 11, 2026, 3:30 PM KST
OKins Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 16,210.00 | 16,450.00 | 15,350.00 | 15,840.00 | 15,840.00 | - | 315,286 |
| Aug 12, 2026 | 15,870.00 | 16,350.00 | 15,480.00 | 15,840.00 | 15,840.00 | 0.06% | 266,729 |
| Aug 11, 2026 | 13,950.00 | 16,200.00 | 13,600.00 | 15,830.00 | 15,830.00 | 13.48% | 380,849 |
| Aug 10, 2026 | 12,900.00 | 14,110.00 | 12,830.00 | 13,950.00 | 13,950.00 | 8.64% | 215,456 |
| Aug 7, 2026 | 13,350.00 | 13,370.00 | 12,550.00 | 12,840.00 | 12,840.00 | - | 119,787 |
| Aug 6, 2026 | 13,310.00 | 13,480.00 | 12,540.00 | 12,840.00 | 12,840.00 | -3.46% | 170,501 |
| Aug 5, 2026 | 12,300.00 | 13,750.00 | 12,260.00 | 13,300.00 | 13,300.00 | 12.81% | 303,316 |
| Aug 4, 2026 | 10,860.00 | 11,890.00 | 10,850.00 | 11,790.00 | 11,790.00 | 9.67% | 167,333 |
| Aug 3, 2026 | 10,500.00 | 11,180.00 | 10,150.00 | 10,750.00 | 10,750.00 | 0.56% | 75,116 |
| Jul 31, 2026 | 9,820.00 | 10,730.00 | 9,510.00 | 10,690.00 | 10,690.00 | 24.16% | 256,708 |
| Jul 30, 2026 | 8,210.00 | 9,600.00 | 8,210.00 | 8,610.00 | 8,610.00 | -1.82% | 204,443 |
| Jul 29, 2026 | 10,160.00 | 10,430.00 | 8,020.00 | 8,770.00 | 8,770.00 | -12.91% | 338,082 |
| Jul 28, 2026 | 11,240.00 | 11,240.00 | 9,880.00 | 10,070.00 | 10,070.00 | -14.08% | 202,259 |
| Jul 27, 2026 | 11,730.00 | 12,180.00 | 11,400.00 | 11,720.00 | 11,720.00 | 0.51% | 123,081 |
| Jul 24, 2026 | 12,750.00 | 12,750.00 | 11,660.00 | 11,660.00 | 11,660.00 | -9.40% | 128,120 |
| Jul 23, 2026 | 12,550.00 | 12,990.00 | 12,010.00 | 12,870.00 | 12,870.00 | 3.04% | 154,033 |
| Jul 22, 2026 | 13,200.00 | 13,630.00 | 12,490.00 | 12,490.00 | 12,490.00 | -1.58% | 92,869 |
| Jul 21, 2026 | 12,760.00 | 13,070.00 | 12,320.00 | 12,690.00 | 12,690.00 | -0.47% | 100,395 |
| Jul 20, 2026 | 12,800.00 | 13,500.00 | 12,460.00 | 12,750.00 | 12,750.00 | -3.85% | 122,797 |
| Jul 16, 2026 | 13,950.00 | 14,170.00 | 12,950.00 | 13,260.00 | 13,260.00 | -9.36% | 129,689 |
| Jul 15, 2026 | 13,710.00 | 14,680.00 | 13,580.00 | 14,630.00 | 14,630.00 | 12.45% | 120,823 |
| Jul 14, 2026 | 13,500.00 | 13,800.00 | 12,160.00 | 13,010.00 | 13,010.00 | -3.63% | 213,226 |
| Jul 13, 2026 | 14,230.00 | 15,170.00 | 13,330.00 | 13,500.00 | 13,500.00 | -4.80% | 210,602 |
| Jul 10, 2026 | 12,800.00 | 14,390.00 | 12,420.00 | 14,180.00 | 14,180.00 | 15.28% | 379,588 |
| Jul 9, 2026 | 12,560.00 | 12,990.00 | 11,890.00 | 12,300.00 | 12,300.00 | -1.05% | 207,606 |
| Jul 8, 2026 | 13,250.00 | 13,680.00 | 12,200.00 | 12,430.00 | 12,430.00 | -8.27% | 155,288 |
| Jul 7, 2026 | 14,080.00 | 14,540.00 | 13,170.00 | 13,550.00 | 13,550.00 | -3.90% | 124,950 |
| Jul 6, 2026 | 14,990.00 | 15,950.00 | 13,760.00 | 14,100.00 | 14,100.00 | -5.11% | 140,060 |
| Jul 3, 2026 | 14,210.00 | 15,250.00 | 12,790.00 | 14,860.00 | 14,860.00 | 6.60% | 213,382 |
| Jul 2, 2026 | 15,620.00 | 15,620.00 | 13,500.00 | 13,940.00 | 13,940.00 | -13.90% | 261,541 |