OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 13,550
-550 (-3.90%)
Jul 7, 2026, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 14,080.00 | 14,540.00 | 13,450.00 | 13,840.00 | - | -1.84% | 62,013 |
| 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 |
| Jun 9, 2026 | 16,310.00 | 18,100.00 | 16,250.00 | 17,980.00 | 17,980.00 | 15.63% | 463,908 |
| Jun 8, 2026 | 15,460.00 | 16,450.00 | 15,230.00 | 15,550.00 | 15,550.00 | -10.17% | 586,043 |
| Jun 5, 2026 | 18,300.00 | 18,300.00 | 16,820.00 | 17,310.00 | 17,310.00 | -6.08% | 387,265 |
| Jun 4, 2026 | 16,830.00 | 19,730.00 | 16,700.00 | 18,430.00 | 18,430.00 | 10.96% | 830,423 |
| Jun 2, 2026 | 16,870.00 | 16,880.00 | 15,810.00 | 16,610.00 | 16,610.00 | -4.49% | 1,014,904 |
| Jun 1, 2026 | 17,940.00 | 18,250.00 | 16,900.00 | 17,390.00 | 17,390.00 | -3.07% | 495,804 |
| May 29, 2026 | 18,700.00 | 18,750.00 | 17,110.00 | 17,940.00 | 17,940.00 | -2.39% | 805,438 |
| May 28, 2026 | 20,500.00 | 20,950.00 | 16,900.00 | 18,380.00 | 18,380.00 | -9.23% | 2,147,454 |
| May 27, 2026 | 23,200.00 | 23,650.00 | 20,050.00 | 20,250.00 | 20,250.00 | -11.76% | 792,248 |
| May 26, 2026 | 24,000.00 | 24,400.00 | 22,000.00 | 22,950.00 | 22,950.00 | 1.32% | 1,127,274 |
| May 22, 2026 | 21,050.00 | 23,000.00 | 20,750.00 | 22,650.00 | 22,650.00 | 7.86% | 584,917 |
| May 21, 2026 | 21,550.00 | 22,450.00 | 20,350.00 | 21,000.00 | 21,000.00 | 0.96% | 684,477 |
| 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 |