OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 18,000
+670 (3.87%)
Aug 20, 2026, 3:30 PM KST
OKins Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 15,470.00 | 16,550.00 | 14,380.00 | 16,190.00 | 16,190.00 | 6.79% | 392,213 |
| Jun 30, 2026 | 14,850.00 | 15,720.00 | 14,850.00 | 15,160.00 | 15,160.00 | 0.33% | 204,657 |
| Jun 29, 2026 | 13,650.00 | 15,550.00 | 13,640.00 | 15,110.00 | 15,110.00 | 10.70% | 304,286 |
| Jun 26, 2026 | 14,110.00 | 14,520.00 | 13,320.00 | 13,650.00 | 13,650.00 | -5.08% | 188,602 |
| Jun 25, 2026 | 15,150.00 | 15,750.00 | 13,740.00 | 14,380.00 | 14,380.00 | -2.38% | 205,911 |
| Jun 24, 2026 | 15,000.00 | 15,830.00 | 14,330.00 | 14,730.00 | 14,730.00 | -2.06% | 228,295 |
| Jun 23, 2026 | 17,010.00 | 17,010.00 | 15,030.00 | 15,040.00 | 15,040.00 | -11.58% | 430,497 |
| Jun 22, 2026 | 17,200.00 | 18,080.00 | 16,400.00 | 17,010.00 | 17,010.00 | -0.87% | 244,094 |
| Jun 19, 2026 | 18,150.00 | 18,370.00 | 16,740.00 | 17,160.00 | 17,160.00 | -4.67% | 368,574 |
| Jun 18, 2026 | 18,700.00 | 18,730.00 | 17,760.00 | 18,000.00 | 18,000.00 | -4.15% | 219,939 |
| Jun 17, 2026 | 18,290.00 | 19,440.00 | 18,140.00 | 18,780.00 | 18,780.00 | 1.73% | 247,728 |
| Jun 16, 2026 | 19,140.00 | 19,240.00 | 17,970.00 | 18,460.00 | 18,460.00 | -3.55% | 384,765 |
| Jun 15, 2026 | 19,490.00 | 20,500.00 | 18,570.00 | 19,140.00 | 19,140.00 | 1.92% | 435,957 |
| Jun 12, 2026 | 19,480.00 | 19,880.00 | 18,320.00 | 18,780.00 | 18,780.00 | 1.68% | 459,900 |
| Jun 11, 2026 | 16,930.00 | 19,150.00 | 16,350.00 | 18,470.00 | 18,470.00 | 7.32% | 468,714 |
| Jun 10, 2026 | 17,650.00 | 18,190.00 | 16,550.00 | 17,210.00 | 17,210.00 | -4.28% | 446,262 |