OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 20,800
+350 (1.71%)
May 20, 2026, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 20,150.00 | 21,550.00 | 19,710.00 | 20,800.00 | 20,800.00 | 1.71% | 609,998 |
| May 19, 2026 | 19,000.00 | 21,300.00 | 17,710.00 | 20,450.00 | 20,450.00 | 7.92% | 948,869 |
| May 18, 2026 | 19,590.00 | 19,980.00 | 17,350.00 | 18,950.00 | 18,950.00 | -5.11% | 1,769,426 |
| May 15, 2026 | 24,850.00 | 24,850.00 | 19,970.00 | 19,970.00 | 19,970.00 | -17.82% | 900,969 |
| May 14, 2026 | 25,100.00 | 25,200.00 | 23,500.00 | 24,300.00 | 24,300.00 | -3.95% | 357,099 |
| May 13, 2026 | 23,900.00 | 26,200.00 | 23,600.00 | 25,300.00 | 25,300.00 | 2.02% | 636,884 |
| May 12, 2026 | 26,850.00 | 27,350.00 | 22,950.00 | 24,800.00 | 24,800.00 | -7.64% | 1,223,491 |
| May 11, 2026 | 27,050.00 | 27,500.00 | 25,550.00 | 26,850.00 | 26,850.00 | -0.19% | 502,855 |
| May 8, 2026 | 25,000.00 | 27,450.00 | 25,000.00 | 26,900.00 | 26,900.00 | 4.67% | 890,283 |
| May 7, 2026 | 24,100.00 | 26,850.00 | 23,800.00 | 25,700.00 | 25,700.00 | 7.31% | 1,360,296 |
| May 6, 2026 | 24,300.00 | 24,700.00 | 23,000.00 | 23,950.00 | 23,950.00 | 1.70% | 643,023 |
| May 4, 2026 | 22,650.00 | 23,600.00 | 22,550.00 | 23,550.00 | 23,550.00 | 6.80% | 325,384 |
| Apr 30, 2026 | 21,400.00 | 23,100.00 | 21,150.00 | 22,050.00 | 22,050.00 | 3.04% | 448,859 |
| Apr 29, 2026 | 21,650.00 | 21,950.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.51% | 281,578 |
| Apr 28, 2026 | 22,300.00 | 22,350.00 | 21,100.00 | 21,950.00 | 21,950.00 | -0.45% | 312,902 |
| Apr 27, 2026 | 23,200.00 | 23,200.00 | 21,750.00 | 22,050.00 | 22,050.00 | -1.78% | 357,761 |
| Apr 24, 2026 | 22,100.00 | 22,750.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 317,514 |
| Apr 23, 2026 | 22,800.00 | 22,900.00 | 20,950.00 | 22,000.00 | 22,000.00 | -2.22% | 355,671 |
| Apr 22, 2026 | 22,700.00 | 23,700.00 | 21,850.00 | 22,500.00 | 22,500.00 | -0.22% | 311,343 |
| Apr 21, 2026 | 24,300.00 | 24,450.00 | 22,150.00 | 22,550.00 | 22,550.00 | -5.65% | 482,949 |
| Apr 20, 2026 | 25,050.00 | 25,050.00 | 23,600.00 | 23,900.00 | 23,900.00 | -4.78% | 411,796 |
| Apr 17, 2026 | 22,700.00 | 26,300.00 | 22,400.00 | 25,100.00 | 25,100.00 | 10.57% | 2,155,778 |
| Apr 16, 2026 | 22,650.00 | 23,100.00 | 21,700.00 | 22,700.00 | 22,700.00 | 1.79% | 680,892 |
| Apr 15, 2026 | 23,500.00 | 23,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -4.09% | 579,350 |
| Apr 14, 2026 | 20,100.00 | 24,250.00 | 20,050.00 | 23,250.00 | 23,250.00 | 20.53% | 2,160,653 |
| Apr 13, 2026 | 19,450.00 | 19,900.00 | 19,100.00 | 19,290.00 | 19,290.00 | -3.07% | 293,335 |
| Apr 10, 2026 | 21,250.00 | 21,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | -3.63% | 683,744 |
| Apr 9, 2026 | 20,300.00 | 21,850.00 | 19,900.00 | 20,650.00 | 20,650.00 | 0.98% | 762,336 |
| Apr 8, 2026 | 18,940.00 | 20,700.00 | 18,770.00 | 20,450.00 | 20,450.00 | 16.26% | 1,002,928 |
| Apr 7, 2026 | 18,990.00 | 19,000.00 | 17,450.00 | 17,590.00 | 17,590.00 | -3.03% | 469,863 |
| Apr 6, 2026 | 18,880.00 | 19,650.00 | 17,860.00 | 18,140.00 | 18,140.00 | -3.61% | 434,614 |
| Apr 3, 2026 | 20,350.00 | 20,450.00 | 18,760.00 | 18,820.00 | 18,820.00 | -4.18% | 383,350 |
| Apr 2, 2026 | 21,800.00 | 22,000.00 | 19,200.00 | 19,640.00 | 19,640.00 | -8.44% | 592,133 |
| Apr 1, 2026 | 19,990.00 | 21,750.00 | 19,770.00 | 21,450.00 | 21,450.00 | 13.07% | 664,505 |
| Mar 31, 2026 | 18,800.00 | 20,150.00 | 18,310.00 | 18,970.00 | 18,970.00 | -1.91% | 540,149 |
| Mar 30, 2026 | 19,690.00 | 19,990.00 | 18,950.00 | 19,340.00 | 19,340.00 | -6.57% | 438,461 |
| Mar 27, 2026 | 20,200.00 | 21,800.00 | 19,230.00 | 20,700.00 | 20,700.00 | 0.24% | 859,818 |
| Mar 26, 2026 | 21,000.00 | 22,450.00 | 20,025.00 | 20,650.00 | 20,650.00 | -3.05% | 836,321 |
| Mar 25, 2026 | 19,000.00 | 21,950.00 | 18,950.00 | 21,300.00 | 21,300.00 | 16.84% | 1,057,825 |
| Mar 24, 2026 | 19,450.00 | 19,470.00 | 17,800.00 | 18,230.00 | 18,230.00 | -0.76% | 371,625 |
| Mar 23, 2026 | 19,950.00 | 20,300.00 | 18,200.00 | 18,370.00 | 18,370.00 | -9.73% | 771,877 |
| Mar 20, 2026 | 21,000.00 | 21,300.00 | 19,460.00 | 20,350.00 | 20,350.00 | -2.40% | 686,634 |
| Mar 19, 2026 | 18,950.00 | 22,100.00 | 18,870.00 | 20,850.00 | 20,850.00 | 6.81% | 1,478,748 |
| Mar 18, 2026 | 18,710.00 | 19,900.00 | 18,560.00 | 19,520.00 | 19,520.00 | 5.12% | 608,527 |
| Mar 17, 2026 | 19,750.00 | 19,800.00 | 18,400.00 | 18,570.00 | 18,570.00 | -2.11% | 509,283 |
| Mar 16, 2026 | 18,680.00 | 19,280.00 | 18,130.00 | 18,970.00 | 18,970.00 | 1.55% | 510,715 |
| Mar 13, 2026 | 18,100.00 | 19,290.00 | 18,050.00 | 18,680.00 | 18,680.00 | -1.68% | 563,630 |
| Mar 12, 2026 | 19,250.00 | 19,520.00 | 17,900.00 | 19,000.00 | 19,000.00 | -1.71% | 825,791 |
| Mar 11, 2026 | 18,350.00 | 20,500.00 | 18,100.00 | 19,330.00 | 19,330.00 | 7.45% | 1,515,805 |
| Mar 10, 2026 | 16,540.00 | 18,200.00 | 16,200.00 | 17,990.00 | 17,990.00 | 15.39% | 1,127,970 |