OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 29,250
+3,200 (12.28%)
Oct 2, 2026, 3:30 PM KST
OKins Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26,500.00 | 29,500.00 | 25,950.00 | 29,250.00 | - | 12.28% | 1,326,155 |
| 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 |
| 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 |