OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea · Delayed Price · Currency is KRW 22,050
+650 (3.04%)
Apr 30, 2026, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21,400.00 | 23,100.00 | 21,150.00 | 22,050.00 | 22,050.00 | 3.04% | 448,217 |
| Apr 29, 2026 | 21,650.00 | 21,950.00 | 21,150.00 | 21,400.00 | 21,400.00 | -2.51% | 279,274 |
| Apr 28, 2026 | 22,300.00 | 22,350.00 | 21,100.00 | 21,950.00 | 21,950.00 | -0.45% | 311,603 |
| Apr 27, 2026 | 23,200.00 | 23,200.00 | 21,750.00 | 22,050.00 | 22,050.00 | -1.78% | 356,520 |
| Apr 24, 2026 | 22,100.00 | 22,750.00 | 21,300.00 | 22,450.00 | 22,450.00 | 2.05% | 313,971 |
| Apr 23, 2026 | 22,800.00 | 22,900.00 | 20,950.00 | 22,000.00 | 22,000.00 | -2.22% | 354,430 |
| Apr 22, 2026 | 22,700.00 | 23,700.00 | 21,850.00 | 22,500.00 | 22,500.00 | -0.22% | 309,475 |
| 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% | 410,493 |
| Apr 17, 2026 | 22,700.00 | 26,300.00 | 22,400.00 | 25,100.00 | 25,100.00 | 10.57% | 2,149,062 |
| Apr 16, 2026 | 22,650.00 | 23,100.00 | 21,700.00 | 22,700.00 | 22,700.00 | 1.79% | 679,286 |
| Apr 15, 2026 | 23,500.00 | 23,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -4.09% | 576,649 |
| Apr 14, 2026 | 20,100.00 | 24,250.00 | 20,050.00 | 23,250.00 | 23,250.00 | 20.53% | 2,149,182 |
| Apr 13, 2026 | 19,450.00 | 19,900.00 | 19,100.00 | 19,290.00 | 19,290.00 | -3.07% | 292,976 |
| Apr 10, 2026 | 21,250.00 | 21,600.00 | 19,900.00 | 19,900.00 | 19,900.00 | -3.63% | 681,545 |
| Apr 9, 2026 | 20,300.00 | 21,850.00 | 19,900.00 | 20,650.00 | 20,650.00 | 0.98% | 761,300 |
| Apr 8, 2026 | 18,940.00 | 20,700.00 | 18,770.00 | 20,450.00 | 20,450.00 | 16.26% | 998,749 |
| Apr 7, 2026 | 18,990.00 | 19,000.00 | 17,450.00 | 17,590.00 | 17,590.00 | -3.03% | 469,158 |
| 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% | 590,441 |
| Apr 1, 2026 | 19,990.00 | 21,750.00 | 19,770.00 | 21,450.00 | 21,450.00 | 13.07% | 663,145 |
| Mar 31, 2026 | 18,800.00 | 20,150.00 | 18,310.00 | 18,970.00 | 18,970.00 | -1.91% | 536,664 |
| Mar 30, 2026 | 19,690.00 | 19,990.00 | 18,950.00 | 19,340.00 | 19,340.00 | -6.57% | 436,394 |
| Mar 27, 2026 | 20,200.00 | 21,800.00 | 19,230.00 | 20,700.00 | 20,700.00 | 0.24% | 858,051 |
| 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% | 1,054,613 |
| Mar 24, 2026 | 19,450.00 | 19,470.00 | 17,800.00 | 18,230.00 | 18,230.00 | -0.76% | 370,675 |
| Mar 23, 2026 | 19,950.00 | 20,300.00 | 18,200.00 | 18,370.00 | 18,370.00 | -9.73% | 768,920 |
| Mar 20, 2026 | 21,000.00 | 21,300.00 | 19,460.00 | 20,350.00 | 20,350.00 | -2.40% | 684,764 |
| Mar 19, 2026 | 18,950.00 | 22,100.00 | 18,870.00 | 20,850.00 | 20,850.00 | 6.81% | 1,477,122 |
| Mar 18, 2026 | 18,710.00 | 19,900.00 | 18,560.00 | 19,520.00 | 19,520.00 | 5.12% | 606,107 |
| Mar 17, 2026 | 19,750.00 | 19,800.00 | 18,400.00 | 18,570.00 | 18,570.00 | -2.11% | 508,848 |
| 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% | 562,820 |
| 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% | 1,125,852 |
| Mar 9, 2026 | 16,000.00 | 16,450.00 | 15,170.00 | 15,590.00 | 15,590.00 | -8.94% | 650,516 |
| Mar 6, 2026 | 15,150.00 | 17,340.00 | 15,150.00 | 17,120.00 | 17,120.00 | 11.68% | 1,066,163 |
| Mar 5, 2026 | 14,470.00 | 15,910.00 | 14,010.00 | 15,330.00 | 15,330.00 | 19.67% | 818,410 |
| Mar 4, 2026 | 14,200.00 | 14,600.00 | 12,500.00 | 12,810.00 | 12,810.00 | -13.45% | 869,908 |
| Mar 3, 2026 | 15,390.00 | 16,190.00 | 14,670.00 | 14,800.00 | 14,800.00 | -7.21% | 731,537 |
| Feb 27, 2026 | 16,340.00 | 16,710.00 | 15,800.00 | 15,950.00 | 15,950.00 | -2.86% | 443,998 |
| Feb 26, 2026 | 17,220.00 | 17,360.00 | 15,650.00 | 16,420.00 | 16,420.00 | -0.61% | 1,267,494 |
| Feb 25, 2026 | 16,850.00 | 18,120.00 | 16,440.00 | 16,520.00 | 16,520.00 | -1.08% | 1,224,449 |
| Feb 24, 2026 | 17,030.00 | 17,620.00 | 16,140.00 | 16,700.00 | 16,700.00 | -1.65% | 933,753 |
| Feb 23, 2026 | 17,300.00 | 17,810.00 | 16,460.00 | 16,980.00 | 16,980.00 | 0.06% | 1,043,015 |
| Feb 20, 2026 | 16,620.00 | 17,255.00 | 16,180.00 | 16,970.00 | 16,970.00 | 2.54% | 576,548 |
| Feb 19, 2026 | 15,680.00 | 16,950.00 | 15,400.00 | 16,550.00 | 16,550.00 | 9.68% | 1,169,904 |