OKins Electronics Co.,Ltd. (KOSDAQ:080580)
South Korea
· Delayed Price · Currency is KRW 10,240
+1,420 (16.10%)
At close: Dec 5, 2025
OKins Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 8,200.00 | 8,370.00 | 8,020.00 | 8,280.00 | 8,280.00 | 2.22% | 160,616 |
| Nov 27, 2025 | 8,470.00 | 8,470.00 | 8,050.00 | 8,100.00 | 8,100.00 | -3.46% | 158,102 |
| Nov 26, 2025 | 8,360.00 | 8,500.00 | 7,940.00 | 8,390.00 | 8,390.00 | 1.45% | 316,516 |
| Nov 25, 2025 | 7,840.00 | 8,480.00 | 7,840.00 | 8,270.00 | 8,270.00 | 6.71% | 334,975 |
| Nov 24, 2025 | 7,840.00 | 8,010.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.17% | 242,397 |
| Nov 21, 2025 | 7,850.00 | 8,050.00 | 7,660.00 | 7,660.00 | 7,660.00 | -7.93% | 184,449 |
| Nov 20, 2025 | 8,340.00 | 8,810.00 | 8,210.00 | 8,320.00 | 8,320.00 | 1.59% | 191,567 |
| Nov 19, 2025 | 7,960.00 | 8,600.00 | 7,590.00 | 8,190.00 | 8,190.00 | 4.46% | 333,240 |
| Nov 18, 2025 | 8,170.00 | 8,250.00 | 7,760.00 | 7,840.00 | 7,840.00 | -6.11% | 382,297 |
| Nov 17, 2025 | 9,340.00 | 9,450.00 | 8,120.00 | 8,350.00 | 8,350.00 | -6.60% | 726,615 |
| Nov 14, 2025 | 9,390.00 | 9,410.00 | 8,770.00 | 8,940.00 | 8,940.00 | -8.31% | 798,895 |
| Nov 13, 2025 | 9,850.00 | 9,850.00 | 9,080.00 | 9,750.00 | 9,750.00 | 2.85% | 477,129 |
| Nov 12, 2025 | 9,780.00 | 9,790.00 | 9,060.00 | 9,480.00 | 9,480.00 | -1.76% | 382,583 |
| Nov 11, 2025 | 9,080.00 | 9,820.00 | 9,080.00 | 9,650.00 | 9,650.00 | 7.22% | 500,342 |
| Nov 10, 2025 | 8,770.00 | 9,190.00 | 8,550.00 | 9,000.00 | 9,000.00 | 2.62% | 171,569 |
| Nov 7, 2025 | 8,970.00 | 9,110.00 | 8,610.00 | 8,770.00 | 8,770.00 | -4.67% | 182,810 |
| Nov 6, 2025 | 9,270.00 | 9,620.00 | 8,900.00 | 9,200.00 | 9,200.00 | 0.88% | 248,344 |
| Nov 5, 2025 | 9,300.00 | 9,420.00 | 8,410.00 | 9,120.00 | 9,120.00 | -3.90% | 343,804 |
| Nov 4, 2025 | 9,500.00 | 9,710.00 | 9,290.00 | 9,490.00 | 9,490.00 | 0.11% | 271,563 |
| Nov 3, 2025 | 9,300.00 | 9,660.00 | 9,250.00 | 9,480.00 | 9,480.00 | 2.49% | 281,212 |
| Oct 31, 2025 | 9,600.00 | 9,600.00 | 9,130.00 | 9,250.00 | 9,250.00 | -3.65% | 291,276 |
| Oct 30, 2025 | 9,540.00 | 9,720.00 | 9,180.00 | 9,600.00 | 9,600.00 | 0.63% | 293,230 |
| Oct 29, 2025 | 9,460.00 | 9,700.00 | 9,320.00 | 9,540.00 | 9,540.00 | 0.95% | 264,250 |
| Oct 28, 2025 | 9,670.00 | 9,670.00 | 9,280.00 | 9,450.00 | 9,450.00 | -1.46% | 271,033 |
| Oct 27, 2025 | 9,430.00 | 9,660.00 | 9,320.00 | 9,590.00 | 9,590.00 | 2.02% | 338,218 |
| Oct 24, 2025 | 9,990.00 | 10,080.00 | 9,380.00 | 9,400.00 | 9,400.00 | -3.59% | 581,631 |
| Oct 23, 2025 | 9,710.00 | 10,060.00 | 9,310.00 | 9,750.00 | 9,750.00 | -0.61% | 399,506 |
| Oct 22, 2025 | 9,700.00 | 9,920.00 | 9,250.00 | 9,810.00 | 9,810.00 | 1.13% | 300,747 |
| Oct 21, 2025 | 10,100.00 | 10,150.00 | 9,640.00 | 9,700.00 | 9,700.00 | -2.61% | 363,302 |
| Oct 20, 2025 | 9,970.00 | 10,100.00 | 9,500.00 | 9,960.00 | 9,960.00 | 0.91% | 540,135 |
| Oct 17, 2025 | 9,910.00 | 10,070.00 | 9,650.00 | 9,870.00 | 9,870.00 | -1.99% | 468,990 |
| Oct 16, 2025 | 9,970.00 | 10,480.00 | 9,750.00 | 10,070.00 | 10,070.00 | 1.10% | 509,602 |
| Oct 15, 2025 | 9,950.00 | 10,150.00 | 9,700.00 | 9,960.00 | 9,960.00 | 0.10% | 329,110 |
| Oct 14, 2025 | 10,850.00 | 11,200.00 | 9,600.00 | 9,950.00 | 9,950.00 | -6.92% | 856,878 |
| Oct 13, 2025 | 10,390.00 | 10,850.00 | 10,350.00 | 10,690.00 | 10,690.00 | -2.82% | 438,001 |
| Oct 10, 2025 | 11,580.00 | 12,180.00 | 10,600.00 | 11,000.00 | 11,000.00 | -1.43% | 817,944 |
| Oct 2, 2025 | 10,900.00 | 11,370.00 | 10,730.00 | 11,160.00 | 11,160.00 | 6.79% | 1,012,489 |
| Oct 1, 2025 | 10,070.00 | 10,470.00 | 9,960.00 | 10,450.00 | 10,450.00 | 4.81% | 676,128 |
| Sep 30, 2025 | 10,510.00 | 10,510.00 | 9,700.00 | 9,970.00 | 9,970.00 | -2.45% | 787,648 |
| Sep 29, 2025 | 8,750.00 | 10,250.00 | 8,750.00 | 10,220.00 | 10,220.00 | 14.70% | 1,341,895 |
| Sep 26, 2025 | 9,440.00 | 9,440.00 | 8,790.00 | 8,910.00 | 8,910.00 | -5.71% | 582,540 |
| Sep 25, 2025 | 9,450.00 | 9,600.00 | 9,140.00 | 9,450.00 | 9,450.00 | -0.53% | 485,128 |
| Sep 24, 2025 | 8,900.00 | 9,700.00 | 8,600.00 | 9,500.00 | 9,500.00 | 4.40% | 647,308 |
| Sep 23, 2025 | 9,140.00 | 10,050.00 | 8,430.00 | 9,100.00 | 9,100.00 | 0.44% | 1,555,819 |
| Sep 22, 2025 | 9,200.00 | 10,050.00 | 8,750.00 | 9,060.00 | 9,060.00 | -1.20% | 1,245,480 |