OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea
· Delayed Price · Currency is KRW 21,950
-100 (-0.45%)
Apr 28, 2026, 3:30 PM KST
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 14,760.00 | 16,040.00 | 14,630.00 | 15,090.00 | 15,090.00 | 1.21% | 666,043 |
| Feb 12, 2026 | 15,150.00 | 15,480.00 | 14,750.00 | 14,910.00 | 14,910.00 | 0.54% | 433,585 |
| Feb 11, 2026 | 15,180.00 | 15,610.00 | 14,790.00 | 14,830.00 | 14,830.00 | -2.31% | 423,642 |
| Feb 10, 2026 | 16,220.00 | 16,950.00 | 14,910.00 | 15,180.00 | 15,180.00 | -6.30% | 992,900 |
| Feb 9, 2026 | 15,280.00 | 17,120.00 | 15,130.00 | 16,200.00 | 16,200.00 | 11.42% | 1,586,661 |
| Feb 6, 2026 | 14,840.00 | 15,310.00 | 13,760.00 | 14,540.00 | 14,540.00 | -2.42% | 774,795 |
| Feb 5, 2026 | 16,270.00 | 16,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -8.42% | 1,016,899 |
| Feb 4, 2026 | 14,150.00 | 17,180.00 | 13,850.00 | 16,270.00 | 16,270.00 | 13.06% | 2,448,878 |
| Feb 3, 2026 | 13,950.00 | 14,810.00 | 13,610.00 | 14,390.00 | 14,390.00 | 6.20% | 1,127,995 |
| Feb 2, 2026 | 12,870.00 | 13,980.00 | 12,420.00 | 13,550.00 | 13,550.00 | 5.12% | 1,272,201 |
| Jan 30, 2026 | 13,300.00 | 14,060.00 | 12,540.00 | 12,890.00 | 12,890.00 | -3.23% | 1,369,905 |
| Jan 29, 2026 | 14,110.00 | 14,130.00 | 12,340.00 | 13,320.00 | 13,320.00 | -3.69% | 1,458,811 |
| Jan 28, 2026 | 11,750.00 | 14,470.00 | 11,220.00 | 13,830.00 | 13,830.00 | 21.42% | 4,115,642 |
| Jan 27, 2026 | 11,140.00 | 11,410.00 | 10,730.00 | 11,390.00 | 11,390.00 | 2.24% | 479,222 |
| Jan 26, 2026 | 11,010.00 | 11,270.00 | 10,850.00 | 11,140.00 | 11,140.00 | 2.11% | 563,110 |
| Jan 23, 2026 | 11,310.00 | 11,340.00 | 10,820.00 | 10,910.00 | 10,910.00 | -3.02% | 324,004 |
| Jan 22, 2026 | 11,500.00 | 11,740.00 | 11,060.00 | 11,250.00 | 11,250.00 | 1.72% | 754,160 |
| Jan 21, 2026 | 9,950.00 | 11,260.00 | 9,870.00 | 11,060.00 | 11,060.00 | 8.43% | 995,994 |
| Jan 20, 2026 | 10,470.00 | 10,470.00 | 9,880.00 | 10,200.00 | 10,200.00 | -2.58% | 352,459 |
| Jan 19, 2026 | 10,790.00 | 10,990.00 | 10,360.00 | 10,470.00 | 10,470.00 | -3.94% | 341,416 |
| Jan 16, 2026 | 10,730.00 | 11,070.00 | 10,670.00 | 10,900.00 | 10,900.00 | 1.77% | 413,441 |
| Jan 15, 2026 | 10,650.00 | 10,840.00 | 10,120.00 | 10,710.00 | 10,710.00 | 0.56% | 316,167 |
| Jan 14, 2026 | 10,790.00 | 11,170.00 | 10,580.00 | 10,650.00 | 10,650.00 | -1.21% | 283,782 |
| Jan 13, 2026 | 10,410.00 | 11,360.00 | 10,410.00 | 10,780.00 | 10,780.00 | 3.75% | 723,182 |
| Jan 12, 2026 | 10,350.00 | 10,950.00 | 10,260.00 | 10,390.00 | 10,390.00 | 3.28% | 528,753 |
| Jan 9, 2026 | 10,530.00 | 10,530.00 | 9,960.00 | 10,060.00 | 10,060.00 | -4.46% | 532,111 |
| Jan 8, 2026 | 10,500.00 | 11,420.00 | 10,440.00 | 10,530.00 | 10,530.00 | -1.68% | 630,898 |
| Jan 7, 2026 | 11,970.00 | 11,970.00 | 10,330.00 | 10,710.00 | 10,710.00 | -5.89% | 1,594,008 |
| Jan 6, 2026 | 10,530.00 | 11,500.00 | 10,340.00 | 11,380.00 | 11,380.00 | 11.35% | 2,003,825 |
| Jan 5, 2026 | 10,640.00 | 10,730.00 | 9,990.00 | 10,220.00 | 10,220.00 | -1.54% | 526,822 |
| Jan 2, 2026 | 10,350.00 | 10,530.00 | 10,060.00 | 10,380.00 | 10,380.00 | 0.78% | 438,279 |
| Dec 30, 2025 | 10,400.00 | 10,560.00 | 10,180.00 | 10,300.00 | 10,300.00 | -0.96% | 309,952 |
| Dec 29, 2025 | 10,940.00 | 10,950.00 | 10,130.00 | 10,400.00 | 10,400.00 | -5.11% | 545,011 |
| Dec 26, 2025 | 9,490.00 | 11,160.00 | 9,320.00 | 10,960.00 | 10,960.00 | 16.84% | 1,572,136 |
| Dec 24, 2025 | 9,550.00 | 9,750.00 | 9,370.00 | 9,380.00 | 9,380.00 | -1.57% | 107,300 |
| Dec 23, 2025 | 9,890.00 | 9,890.00 | 9,430.00 | 9,530.00 | 9,530.00 | -2.46% | 228,001 |
| Dec 22, 2025 | 10,200.00 | 10,370.00 | 9,760.00 | 9,770.00 | 9,770.00 | -2.30% | 303,690 |
| Dec 19, 2025 | 10,350.00 | 10,350.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.77% | 363,024 |
| Dec 18, 2025 | 10,300.00 | 10,590.00 | 10,050.00 | 10,180.00 | 10,180.00 | -3.60% | 233,434 |
| Dec 17, 2025 | 10,290.00 | 10,790.00 | 10,090.00 | 10,560.00 | 10,560.00 | 4.55% | 421,025 |
| Dec 16, 2025 | 10,390.00 | 10,450.00 | 10,000.00 | 10,100.00 | 10,100.00 | -2.79% | 220,227 |
| Dec 15, 2025 | 10,060.00 | 10,690.00 | 9,810.00 | 10,390.00 | 10,390.00 | 1.96% | 429,574 |
| Dec 12, 2025 | 10,050.00 | 10,480.00 | 9,610.00 | 10,190.00 | 10,190.00 | 0.89% | 238,809 |
| Dec 11, 2025 | 10,250.00 | 10,520.00 | 10,100.00 | 10,100.00 | 10,100.00 | -1.37% | 281,650 |
| Dec 10, 2025 | 9,950.00 | 10,730.00 | 9,880.00 | 10,240.00 | 10,240.00 | 3.33% | 632,512 |
| Dec 9, 2025 | 9,750.00 | 10,570.00 | 9,740.00 | 9,910.00 | 9,910.00 | 1.85% | 789,683 |
| Dec 8, 2025 | 10,050.00 | 10,130.00 | 9,610.00 | 9,730.00 | 9,730.00 | -4.98% | 398,895 |
| Dec 5, 2025 | 8,830.00 | 10,280.00 | 8,620.00 | 10,240.00 | 10,240.00 | 16.10% | 1,210,626 |
| Dec 4, 2025 | 9,310.00 | 9,310.00 | 8,650.00 | 8,820.00 | 8,820.00 | -4.13% | 342,789 |
| Dec 3, 2025 | 8,330.00 | 9,570.00 | 8,330.00 | 9,200.00 | 9,200.00 | 10.71% | 1,009,510 |
| Dec 2, 2025 | 8,410.00 | 8,540.00 | 8,260.00 | 8,310.00 | 8,310.00 | 0.12% | 115,787 |
| Dec 1, 2025 | 8,280.00 | 8,450.00 | 8,180.00 | 8,300.00 | 8,300.00 | 0.24% | 239,234 |