OKins Electronics Co., Ltd. 080580
KRX · South Korea · Electronic Technology
KRW 29,250.00+3,200.00 (+12.28%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29,250.00 | +12.28% | KRW 26,500.00 | KRW 29,500.00 | KRW 25,950.00 | 1.33M |
| 2026-10-01 | KRW 26,050.00 | +5.68% | KRW 24,400.00 | KRW 26,700.00 | KRW 24,200.00 | 507.02K |
| 2026-09-30 | KRW 24,650.00 | -1.99% | KRW 25,250.00 | KRW 25,300.00 | KRW 23,800.00 | 334.01K |
| 2026-09-29 | KRW 25,150.00 | +0.20% | KRW 24,700.00 | KRW 25,700.00 | KRW 23,800.00 | 456.07K |
| 2026-09-28 | KRW 25,100.00 | +1.01% | KRW 24,700.00 | KRW 26,550.00 | KRW 24,300.00 | 653.58K |
| 2026-09-23 | KRW 24,850.00 | +8.04% | KRW 23,050.00 | KRW 26,000.00 | KRW 22,900.00 | 1.05M |
| 2026-09-22 | KRW 23,000.00 | -0.22% | KRW 23,500.00 | KRW 24,100.00 | KRW 22,550.00 | 389.29K |
| 2026-09-21 | KRW 23,050.00 | +3.83% | KRW 22,250.00 | KRW 24,100.00 | KRW 21,850.00 | 540.74K |
| 2026-09-18 | KRW 22,200.00 | -0.89% | KRW 22,450.00 | KRW 23,200.00 | KRW 21,600.00 | 300.79K |
| 2026-09-17 | KRW 22,400.00 | +1.36% | KRW 22,100.00 | KRW 23,350.00 | KRW 21,700.00 | 593.97K |
| 2026-09-16 | KRW 22,100.00 | +2.55% | KRW 21,700.00 | KRW 22,750.00 | KRW 20,350.00 | 587.48K |
| 2026-09-15 | KRW 21,550.00 | -0.46% | KRW 21,800.00 | KRW 22,300.00 | KRW 21,000.00 | 200.09K |
| 2026-09-14 | KRW 21,650.00 | +2.61% | KRW 21,100.00 | KRW 22,200.00 | KRW 20,800.00 | 202.31K |
| 2026-09-11 | KRW 21,100.00 | +3.18% | KRW 20,250.00 | KRW 21,900.00 | KRW 20,000.00 | 241.17K |
| 2026-09-10 | KRW 20,450.00 | -1.68% | KRW 20,800.00 | KRW 21,850.00 | KRW 20,200.00 | 320.95K |
| 2026-09-09 | KRW 20,800.00 | +6.78% | KRW 19,300.00 | KRW 20,850.00 | KRW 19,300.00 | 175.44K |
| 2026-09-08 | KRW 19,480.00 | -3.33% | KRW 20,600.00 | KRW 20,600.00 | KRW 19,340.00 | 128.88K |
| 2026-09-07 | KRW 20,150.00 | +4.19% | KRW 19,480.00 | KRW 20,400.00 | KRW 19,480.00 | 163.14K |
| 2026-09-04 | KRW 19,340.00 | +0.36% | KRW 18,970.00 | KRW 19,700.00 | KRW 18,930.00 | 86.98K |
| 2026-09-03 | KRW 19,270.00 | -0.98% | KRW 19,870.00 | KRW 20,200.00 | KRW 18,500.00 | 122.56K |
| 2026-09-02 | KRW 19,460.00 | +0.88% | KRW 18,940.00 | KRW 20,750.00 | KRW 18,350.00 | 200.30K |
| 2026-09-01 | KRW 19,290.00 | -8.14% | KRW 20,050.00 | KRW 20,200.00 | KRW 19,200.00 | 173.43K |
| 2026-08-31 | KRW 21,000.00 | +3.45% | KRW 19,990.00 | KRW 21,150.00 | KRW 18,400.00 | 474.76K |
| 2026-08-28 | KRW 20,300.00 | +4.59% | KRW 19,410.00 | KRW 21,350.00 | KRW 19,410.00 | 707.38K |
| 2026-08-27 | KRW 19,410.00 | +3.80% | KRW 18,920.00 | KRW 19,680.00 | KRW 18,360.00 | 414.95K |
| 2026-08-26 | KRW 18,700.00 | -3.61% | KRW 19,180.00 | KRW 19,380.00 | KRW 18,000.00 | 387.70K |
| 2026-08-25 | KRW 19,400.00 | +19.98% | KRW 15,990.00 | KRW 19,400.00 | KRW 15,390.00 | 973.43K |
| 2026-08-24 | KRW 16,170.00 | -3.17% | KRW 16,700.00 | KRW 17,160.00 | KRW 15,500.00 | 158.36K |
| 2026-08-21 | KRW 16,700.00 | -7.22% | KRW 17,730.00 | KRW 17,750.00 | KRW 16,410.00 | 308.46K |
| 2026-08-20 | KRW 18,000.00 | +3.87% | KRW 17,460.00 | KRW 18,380.00 | KRW 17,390.00 | 239.86K |
| 2026-08-19 | KRW 17,330.00 | -0.40% | KRW 16,800.00 | KRW 18,470.00 | KRW 16,620.00 | 422.05K |
| 2026-08-18 | KRW 17,400.00 | +4.57% | KRW 17,230.00 | KRW 18,900.00 | KRW 17,230.00 | 785.70K |
| 2026-08-14 | KRW 16,640.00 | +5.05% | KRW 15,860.00 | KRW 18,290.00 | KRW 15,550.00 | 1.74M |
| 2026-08-13 | KRW 15,840.00 | 0.00% | KRW 16,210.00 | KRW 16,450.00 | KRW 15,350.00 | 315.69K |
| 2026-08-12 | KRW 15,840.00 | +0.06% | KRW 15,870.00 | KRW 16,350.00 | KRW 15,480.00 | 266.79K |
| 2026-08-11 | KRW 15,830.00 | +13.48% | KRW 13,950.00 | KRW 16,200.00 | KRW 13,600.00 | 380.85K |
| 2026-08-10 | KRW 13,950.00 | +8.64% | KRW 12,900.00 | KRW 14,110.00 | KRW 12,830.00 | 215.46K |
| 2026-08-07 | KRW 12,840.00 | 0.00% | KRW 13,350.00 | KRW 13,370.00 | KRW 12,550.00 | 120.03K |
| 2026-08-06 | KRW 12,840.00 | -3.46% | KRW 13,310.00 | KRW 13,480.00 | KRW 12,540.00 | 170.50K |
| 2026-08-05 | KRW 13,300.00 | +12.81% | KRW 12,300.00 | KRW 13,750.00 | KRW 12,260.00 | 303.32K |
| 2026-08-04 | KRW 11,790.00 | +9.67% | KRW 10,860.00 | KRW 11,890.00 | KRW 10,850.00 | 167.33K |
| 2026-08-03 | KRW 10,750.00 | +0.56% | KRW 10,500.00 | KRW 11,180.00 | KRW 10,150.00 | 75.63K |
| 2026-07-31 | KRW 10,690.00 | +24.16% | KRW 9,820.00 | KRW 10,730.00 | KRW 9,510.00 | 256.71K |
| 2026-07-30 | KRW 8,610.00 | -1.82% | KRW 8,210.00 | KRW 9,600.00 | KRW 8,210.00 | 204.44K |
| 2026-07-29 | KRW 8,770.00 | -12.91% | KRW 10,160.00 | KRW 10,430.00 | KRW 8,020.00 | 338.08K |
| 2026-07-28 | KRW 10,070.00 | -14.08% | KRW 11,240.00 | KRW 11,240.00 | KRW 9,880.00 | 202.26K |
| 2026-07-27 | KRW 11,720.00 | +0.51% | KRW 11,730.00 | KRW 12,180.00 | KRW 11,400.00 | 123.31K |
| 2026-07-24 | KRW 11,660.00 | -9.40% | KRW 12,750.00 | KRW 12,750.00 | KRW 11,660.00 | 128.23K |
| 2026-07-23 | KRW 12,870.00 | +3.04% | KRW 12,550.00 | KRW 12,990.00 | KRW 12,010.00 | 154.28K |
| 2026-07-22 | KRW 12,490.00 | -1.58% | KRW 13,200.00 | KRW 13,630.00 | KRW 12,490.00 | 93.21K |
| 2026-07-21 | KRW 12,690.00 | -0.47% | KRW 12,760.00 | KRW 13,070.00 | KRW 12,320.00 | 100.40K |
| 2026-07-20 | KRW 12,750.00 | -3.85% | KRW 12,800.00 | KRW 13,500.00 | KRW 12,460.00 | 122.80K |
| 2026-07-16 | KRW 13,260.00 | -9.36% | KRW 13,950.00 | KRW 14,170.00 | KRW 12,950.00 | 129.74K |
| 2026-07-15 | KRW 14,630.00 | +12.45% | KRW 13,710.00 | KRW 14,680.00 | KRW 13,580.00 | 122.73K |
| 2026-07-14 | KRW 13,010.00 | -3.63% | KRW 13,500.00 | KRW 13,800.00 | KRW 12,160.00 | 215.23K |
| 2026-07-13 | KRW 13,500.00 | -4.80% | KRW 14,230.00 | KRW 15,170.00 | KRW 13,330.00 | 210.73K |
| 2026-07-10 | KRW 14,180.00 | +15.28% | KRW 12,800.00 | KRW 14,390.00 | KRW 12,420.00 | 379.82K |
| 2026-07-09 | KRW 12,300.00 | -1.05% | KRW 12,560.00 | KRW 12,990.00 | KRW 11,890.00 | 207.61K |
| 2026-07-08 | KRW 12,430.00 | -8.27% | KRW 13,250.00 | KRW 13,680.00 | KRW 12,200.00 | 155.29K |
| 2026-07-07 | KRW 13,550.00 | -3.90% | KRW 14,080.00 | KRW 14,540.00 | KRW 13,170.00 | 124.95K |
| 2026-07-06 | KRW 14,100.00 | -5.11% | KRW 14,990.00 | KRW 15,950.00 | KRW 13,760.00 | 140.06K |
| 2026-07-03 | KRW 14,860.00 | +6.60% | KRW 14,210.00 | KRW 15,250.00 | KRW 12,790.00 | 213.54K |
| 2026-07-02 | KRW 13,940.00 | -13.90% | KRW 15,620.00 | KRW 15,620.00 | KRW 13,500.00 | 261.94K |
| 2026-07-01 | KRW 16,190.00 | +6.79% | KRW 15,470.00 | KRW 16,550.00 | KRW 14,380.00 | 392.21K |
| 2026-06-30 | KRW 15,160.00 | +0.33% | KRW 14,850.00 | KRW 15,720.00 | KRW 14,850.00 | 204.93K |
| 2026-06-29 | KRW 15,110.00 | +10.70% | KRW 13,650.00 | KRW 15,550.00 | KRW 13,640.00 | 304.29K |
| 2026-06-26 | KRW 13,650.00 | -5.08% | KRW 14,110.00 | KRW 14,520.00 | KRW 13,320.00 | 188.60K |
| 2026-06-25 | KRW 14,380.00 | -2.38% | KRW 15,150.00 | KRW 15,750.00 | KRW 13,740.00 | 207.18K |
| 2026-06-24 | KRW 14,730.00 | -2.06% | KRW 15,000.00 | KRW 15,830.00 | KRW 14,330.00 | 228.92K |
| 2026-06-23 | KRW 15,040.00 | -11.58% | KRW 17,010.00 | KRW 17,010.00 | KRW 15,030.00 | 433.50K |
| 2026-06-22 | KRW 17,010.00 | -0.87% | KRW 17,200.00 | KRW 18,080.00 | KRW 16,400.00 | 244.30K |
| 2026-06-19 | KRW 17,160.00 | -4.67% | KRW 18,150.00 | KRW 18,370.00 | KRW 16,740.00 | 368.69K |
| 2026-06-18 | KRW 18,000.00 | -4.15% | KRW 18,700.00 | KRW 18,730.00 | KRW 17,760.00 | 221.88K |
| 2026-06-17 | KRW 18,780.00 | +1.73% | KRW 18,290.00 | KRW 19,440.00 | KRW 18,140.00 | 248.71K |
| 2026-06-16 | KRW 18,460.00 | -3.55% | KRW 19,140.00 | KRW 19,240.00 | KRW 17,970.00 | 384.77K |
| 2026-06-15 | KRW 19,140.00 | +1.92% | KRW 19,490.00 | KRW 20,500.00 | KRW 18,570.00 | 435.96K |
| 2026-06-12 | KRW 18,780.00 | +1.68% | KRW 19,480.00 | KRW 19,880.00 | KRW 18,320.00 | 461.64K |
| 2026-06-11 | KRW 18,470.00 | +7.32% | KRW 16,930.00 | KRW 19,150.00 | KRW 16,350.00 | 470.24K |
| 2026-06-10 | KRW 17,210.00 | -4.28% | KRW 17,650.00 | KRW 18,190.00 | KRW 16,550.00 | 129 |
| 2026-06-09 | KRW 17,980.00 | +15.63% | KRW 16,310.00 | KRW 18,100.00 | KRW 16,250.00 | 464.84K |
| 2026-06-08 | KRW 15,550.00 | -10.17% | KRW 15,460.00 | KRW 16,450.00 | KRW 15,230.00 | 587.67K |
| 2026-06-05 | KRW 17,310.00 | -6.08% | KRW 18,300.00 | KRW 18,300.00 | KRW 16,820.00 | 387.27K |
| 2026-06-04 | KRW 18,430.00 | +10.96% | KRW 16,830.00 | KRW 19,730.00 | KRW 16,700.00 | 830.42K |
| 2026-06-02 | KRW 16,610.00 | -4.49% | KRW 16,870.00 | KRW 16,880.00 | KRW 15,810.00 | 1.02M |
| 2026-06-01 | KRW 17,390.00 | -3.07% | KRW 17,940.00 | KRW 18,250.00 | KRW 16,900.00 | 497.55K |
| 2026-05-29 | KRW 17,940.00 | -2.39% | KRW 18,700.00 | KRW 18,750.00 | KRW 17,110.00 | 808.03K |
| 2026-05-28 | KRW 18,380.00 | -9.23% | KRW 20,500.00 | KRW 20,950.00 | KRW 16,900.00 | 2.15M |
| 2026-05-27 | KRW 20,250.00 | -11.76% | KRW 23,200.00 | KRW 23,650.00 | KRW 20,050.00 | 803.13K |
| 2026-05-26 | KRW 22,950.00 | +1.32% | KRW 24,000.00 | KRW 24,400.00 | KRW 22,000.00 | 1.13M |
| 2026-05-22 | KRW 22,650.00 | +7.86% | KRW 21,050.00 | KRW 23,000.00 | KRW 20,750.00 | 584.92K |