Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

OKins Electronics Co.,Ltd. (080580.KQ)

4,890.00
-50.00
(-1.01%)
At close: April 30 at 3:30:29 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20254,905.004,980.004,870.004,890.004,890.0090,498
Apr 29, 20255,000.005,070.004,940.004,940.004,940.00113,927
Apr 28, 20255,290.005,290.004,800.005,000.005,000.00253,639
Apr 25, 20255,150.005,340.004,990.005,220.005,220.00305,670
Apr 24, 20255,130.005,900.004,970.004,990.004,990.001,902,476
Apr 23, 20254,790.004,845.004,740.004,845.004,845.0058,991
Apr 22, 20254,735.004,795.004,650.004,705.004,705.0055,140
Apr 21, 20254,755.004,895.004,720.004,730.004,730.0051,852
Apr 18, 20254,800.004,815.004,665.004,785.004,785.0041,633
Apr 17, 20254,615.004,790.004,500.004,790.004,790.0034,998
Apr 16, 20254,885.004,885.004,620.004,620.004,620.0074,207
Apr 15, 20254,905.004,950.004,805.004,885.004,885.0075,824
Apr 14, 20254,780.004,950.004,755.004,910.004,910.0075,941
Apr 11, 20254,605.004,775.004,570.004,760.004,760.0042,816
Apr 10, 20254,610.004,710.004,515.004,690.004,690.0076,216
Apr 9, 20254,390.004,600.004,210.004,285.004,285.00121,324
Apr 8, 20254,605.004,770.004,450.004,490.004,490.00104,749
Apr 7, 20254,950.004,950.004,515.004,530.004,530.00118,604
Apr 4, 20254,960.005,070.004,790.004,975.004,975.0096,805
Apr 3, 20254,800.005,160.004,800.004,960.004,960.0096,653
Apr 2, 20255,150.005,260.004,985.005,000.005,000.0060,236
Apr 1, 20255,070.005,280.005,060.005,150.005,150.0060,270
Mar 31, 20255,280.005,280.005,000.005,060.005,060.00124,866
Mar 28, 20255,670.005,670.005,320.005,340.005,340.0088,297
Mar 27, 20255,620.005,770.005,530.005,580.005,580.0087,840
Mar 26, 20255,950.005,950.005,700.005,740.005,740.0079,576
Mar 25, 20256,100.006,210.005,620.005,750.005,750.00215,715
Mar 24, 20256,040.006,190.005,950.006,040.006,040.00120,920
Mar 21, 20255,920.006,120.005,850.006,040.006,040.00206,142
Mar 20, 20255,950.006,050.005,780.005,890.005,890.0086,872
Mar 19, 20255,900.006,080.005,800.005,860.005,860.00177,723
Mar 18, 20255,960.005,960.005,720.005,890.005,890.00171,135
Mar 17, 20255,900.006,420.005,820.005,950.005,950.00516,563
Mar 14, 20255,750.005,880.005,700.005,810.005,810.0095,425
Mar 13, 20255,900.005,980.005,720.005,770.005,770.0090,422
Mar 12, 20255,630.005,830.005,560.005,780.005,780.0081,037
Mar 11, 20255,460.005,590.005,400.005,550.005,550.0083,517
Mar 10, 20255,750.005,850.005,450.005,660.005,660.0070,674
Mar 7, 20255,620.005,900.005,560.005,750.005,750.00112,888
Mar 6, 20255,610.005,720.005,500.005,660.005,660.0088,966
Mar 5, 20255,520.006,000.005,520.005,610.005,610.0090,942
Mar 4, 20255,400.005,580.005,370.005,480.005,480.0068,973
Feb 28, 20255,750.005,840.005,540.005,640.005,640.00238,293
Feb 27, 20256,050.006,170.005,920.005,920.005,920.00122,205
Feb 26, 20255,990.006,240.005,920.006,050.006,050.00110,305
Feb 25, 20256,200.006,200.005,950.006,000.006,000.00118,436
Feb 24, 20256,020.006,250.005,830.006,200.006,200.00312,785
Feb 21, 20256,500.006,510.006,080.006,190.006,190.00483,715
Feb 20, 20256,820.006,970.006,360.006,570.006,570.00953,079
Feb 19, 20256,250.007,300.006,250.006,670.006,670.005,746,516
Feb 18, 20256,240.006,300.006,140.006,170.006,170.00356,255
Feb 17, 20256,420.006,480.006,190.006,260.006,260.00814,104
Feb 14, 20255,950.006,580.005,630.006,290.006,290.006,301,281
Feb 13, 20255,280.005,420.005,220.005,370.005,370.00134,431
Feb 12, 20255,530.005,540.005,270.005,280.005,280.00191,853
Feb 11, 20255,730.005,740.005,500.005,510.005,510.00143,945
Feb 10, 20255,600.005,780.005,420.005,690.005,690.00168,584
Feb 7, 20255,520.005,800.005,380.005,640.005,640.00389,139
Feb 6, 20255,360.005,550.005,310.005,510.005,510.00201,812
Feb 5, 20255,270.005,380.005,240.005,300.005,300.00173,386
Feb 4, 20255,190.005,380.005,140.005,290.005,290.00227,344
Feb 3, 20255,300.005,300.004,970.005,130.005,130.00210,063
Jan 31, 20255,730.005,730.005,080.005,420.005,420.00312,978
Jan 24, 20256,290.006,400.005,830.005,830.005,830.00496,736
Jan 23, 20256,660.006,890.006,060.006,250.006,250.001,231,937
Jan 22, 20255,490.007,200.005,100.007,160.007,160.001,897,024
Jan 21, 20255,340.005,870.005,090.005,600.005,600.00305,066
Jan 20, 20255,200.005,340.005,000.005,290.005,290.00163,226
Jan 17, 20255,170.005,180.005,050.005,150.005,150.0045,615
Jan 16, 20255,080.005,200.005,050.005,140.005,140.0067,317
Jan 15, 20254,910.005,120.004,910.004,960.004,960.0070,934
Jan 14, 20254,875.005,030.004,875.004,960.004,960.0034,599
Jan 13, 20255,120.005,120.004,895.004,920.004,920.0060,888
Jan 10, 20255,140.005,140.005,030.005,070.005,070.0060,017
Jan 9, 20255,230.005,230.005,050.005,090.005,090.0080,817
Jan 8, 20254,975.005,230.004,905.005,200.005,200.00131,067
Jan 7, 20255,110.005,150.004,940.004,980.004,980.00115,754
Jan 6, 20254,780.005,220.004,780.005,130.005,130.00181,929
Jan 3, 20254,560.004,850.004,520.004,780.004,780.00110,304
Jan 2, 20254,450.004,600.004,400.004,570.004,570.0040,367
Dec 30, 20244,350.004,475.004,340.004,430.004,430.0020,837
Dec 27, 20244,450.004,535.004,375.004,420.004,420.0049,827
Dec 26, 20244,500.004,545.004,385.004,385.004,385.0042,505
Dec 24, 20244,605.004,710.004,490.004,490.004,490.0055,499
Dec 23, 20244,380.004,685.004,380.004,570.004,570.00133,490
Dec 20, 20244,540.004,615.004,360.004,375.004,375.0063,050
Dec 19, 20244,430.004,640.004,430.004,585.004,585.0073,396
Dec 18, 20244,580.004,645.004,450.004,600.004,600.00110,969
Dec 17, 20244,375.004,675.004,375.004,565.004,565.00141,261
Dec 16, 20244,365.004,500.004,365.004,375.004,375.0063,353
Dec 13, 20244,245.004,400.004,245.004,360.004,360.0048,807
Dec 12, 20244,205.004,300.004,190.004,285.004,285.0058,891
Dec 11, 20244,005.004,230.004,005.004,225.004,225.0092,179
Dec 10, 20243,685.004,100.003,685.004,045.004,045.00106,471
Dec 9, 20243,805.004,030.003,685.003,685.003,685.00213,447
Dec 6, 20244,245.004,285.003,935.004,030.004,030.00149,537
Dec 5, 20244,230.004,320.004,135.004,245.004,245.0084,698
Dec 4, 20244,325.004,400.004,190.004,220.004,220.00129,525
Dec 3, 20244,420.004,475.004,385.004,415.004,415.0076,170
Dec 2, 20244,360.004,485.004,335.004,430.004,430.0095,649
Nov 29, 20244,575.004,580.004,355.004,410.004,410.0093,036
Nov 28, 20244,600.004,635.004,515.004,560.004,560.0056,562
Nov 27, 20244,755.004,785.004,585.004,585.004,585.0075,083
Nov 26, 20244,775.004,850.004,700.004,765.004,765.0056,826
Nov 25, 20244,700.004,825.004,700.004,775.004,775.0061,274
Nov 22, 20244,650.004,785.004,650.004,675.004,675.0072,197
Nov 21, 20244,700.004,815.004,630.004,635.004,635.00152,087
Nov 20, 20244,815.004,875.004,755.004,775.004,775.0060,531
Nov 19, 20244,865.004,980.004,800.004,815.004,815.0099,379
Nov 18, 20245,000.005,130.004,935.004,935.004,935.0062,997
Nov 15, 20244,885.005,130.004,885.005,000.005,000.0063,866
Nov 14, 20245,010.005,200.004,930.004,930.004,930.0067,965
Nov 13, 20245,240.005,300.004,965.005,100.005,100.00123,831
Nov 12, 20245,250.005,310.004,960.005,290.005,290.00126,364
Nov 11, 20245,410.005,460.005,120.005,310.005,310.00147,040
Nov 8, 20245,440.005,670.005,440.005,460.005,460.0050,167
Nov 7, 20245,550.005,570.005,400.005,440.005,440.0085,823
Nov 6, 20245,850.005,940.005,520.005,530.005,530.00113,348
Nov 5, 20245,720.005,890.005,720.005,740.005,740.0047,953
Nov 4, 20245,680.005,950.005,630.005,780.005,780.0081,786
Nov 1, 20245,760.005,850.005,680.005,680.005,680.0074,802
Oct 31, 20245,760.006,100.005,630.005,910.005,910.00176,636
Oct 30, 20245,900.005,940.005,810.005,820.005,820.0052,207
Oct 29, 20245,980.005,990.005,760.005,930.005,930.0087,198
Oct 28, 20245,650.006,200.005,610.006,000.006,000.00327,029
Oct 25, 20245,600.005,660.005,500.005,520.005,520.0057,948
Oct 24, 20245,750.005,790.005,540.005,580.005,580.0096,560
Oct 23, 20245,570.005,980.005,500.005,850.005,850.00123,308
Oct 22, 20245,740.005,870.005,550.005,550.005,550.00101,493
Oct 21, 20245,800.005,950.005,670.005,800.005,800.0063,863
Oct 18, 20246,050.006,050.005,760.005,760.005,760.0088,842
Oct 17, 20246,100.006,100.005,880.006,050.006,050.00127,849
Oct 16, 20246,040.006,120.005,870.006,100.006,100.0076,795
Oct 15, 20246,270.006,340.006,100.006,190.006,190.00111,631
Oct 14, 20246,160.006,450.006,150.006,190.006,190.00149,437
Oct 11, 20246,270.006,430.006,110.006,200.006,200.00172,408
Oct 10, 20246,350.006,400.006,220.006,250.006,250.00140,514
Oct 8, 20246,290.006,460.006,150.006,260.006,260.00110,827
Oct 7, 20246,300.006,400.006,150.006,330.006,330.00148,030
Oct 4, 20246,180.006,430.006,150.006,290.006,290.00243,827
Oct 2, 20246,170.006,300.006,050.006,170.006,170.00169,841
Sep 30, 20246,210.006,310.006,120.006,260.006,260.00257,335
Sep 27, 20246,340.006,400.006,130.006,220.006,220.00478,664
Sep 26, 20245,740.006,800.005,680.006,330.006,330.004,194,748
Sep 25, 20245,700.005,730.005,470.005,470.005,470.00127,643
Sep 24, 20245,600.005,620.005,470.005,620.005,620.00101,631
Sep 23, 20245,450.005,650.005,390.005,520.005,520.00104,296
Sep 20, 20245,630.005,740.005,460.005,490.005,490.00206,301
Sep 19, 20245,550.005,550.005,200.005,490.005,490.00178,090
Sep 13, 20245,810.005,830.005,460.005,460.005,460.00378,106
Sep 12, 20245,150.006,550.005,150.005,750.005,750.003,243,721
Sep 11, 20245,110.005,200.005,040.005,040.005,040.0063,256
Sep 10, 20245,260.005,340.005,090.005,110.005,110.0053,826
Sep 9, 20245,010.005,330.004,945.005,300.005,300.0073,167
Sep 6, 20245,380.005,380.005,110.005,170.005,170.0078,721
Sep 5, 20245,600.005,700.005,300.005,410.005,410.0068,238
Sep 4, 20245,430.005,620.005,430.005,480.005,480.00134,046
Sep 3, 20245,980.006,050.005,810.005,820.005,820.0071,152
Sep 2, 20245,980.006,100.005,790.006,020.006,020.00106,905
Aug 30, 20245,900.005,980.005,820.005,980.005,980.0080,324
Aug 29, 20245,900.005,900.005,740.005,890.005,890.0064,818
Aug 28, 20245,950.006,000.005,780.005,950.005,950.0070,795
Aug 27, 20245,860.005,960.005,820.005,950.005,950.0057,806
Aug 26, 20246,100.006,100.005,840.005,940.005,940.0098,265
Aug 23, 20246,040.006,090.005,930.006,060.006,060.0066,773
Aug 22, 20246,110.006,170.005,990.006,090.006,090.0056,214
Aug 21, 20246,090.006,160.006,040.006,100.006,100.0063,547
Aug 20, 20246,130.006,250.006,130.006,200.006,200.0074,629
Aug 19, 20246,190.006,250.006,030.006,080.006,080.0070,881
Aug 16, 20246,230.006,280.006,120.006,180.006,180.0096,794
Aug 14, 20245,930.006,120.005,930.006,000.006,000.00109,516
Aug 13, 20245,920.005,970.005,730.005,830.005,830.0067,171
Aug 12, 20245,810.005,950.005,800.005,920.005,920.00108,581
Aug 9, 20245,770.005,930.005,680.005,750.005,750.00180,304
Aug 8, 20245,410.005,670.005,320.005,600.005,600.00113,322
Aug 7, 20245,610.005,800.005,500.005,600.005,600.00174,204
Aug 6, 20245,140.005,610.005,140.005,580.005,580.00188,469
Aug 5, 20246,000.006,150.004,865.005,140.005,140.00300,519
Aug 2, 20246,480.006,650.006,140.006,300.006,300.00192,281
Aug 1, 20246,960.007,250.006,700.006,730.006,730.00142,326
Jul 31, 20246,690.006,810.006,460.006,800.006,800.00126,894
Jul 30, 20246,770.006,830.006,560.006,690.006,690.0095,938
Jul 29, 20246,700.006,940.006,660.006,890.006,890.00153,607
Jul 26, 20246,720.006,900.006,540.006,690.006,690.00186,947
Jul 25, 20246,820.006,890.006,710.006,720.006,720.00213,565
Jul 24, 20247,030.007,280.006,970.006,990.006,990.00204,563
Jul 23, 20247,660.007,660.007,070.007,090.007,090.00269,161
Jul 22, 20247,710.007,790.007,250.007,340.007,340.00232,005
Jul 19, 20247,460.007,970.007,400.007,640.007,640.00531,747
Jul 18, 20247,050.008,050.006,920.007,550.007,550.001,266,119
Jul 17, 20247,640.007,920.007,310.007,370.007,370.00344,442
Jul 16, 20247,880.007,880.007,480.007,570.007,570.00239,504
Jul 15, 20247,910.008,000.007,580.007,900.007,900.00279,048
Jul 12, 20248,070.008,100.007,790.007,800.007,800.00379,933
Jul 11, 20248,610.008,650.008,220.008,240.008,240.00313,370
Jul 10, 20248,720.008,930.008,340.008,660.008,660.00588,604
Jul 9, 20248,800.008,900.008,500.008,790.008,790.001,010,068
Jul 8, 20248,480.008,480.007,960.008,340.008,340.00703,597
Jul 5, 20248,480.008,730.008,280.008,550.008,550.00649,942
Jul 4, 20248,890.009,270.008,450.008,530.008,530.002,473,608
Jul 3, 20248,590.008,690.008,070.008,360.008,360.001,146,438
Jul 2, 20248,810.008,940.008,410.008,710.008,710.001,709,206
Jul 1, 20248,000.009,170.007,840.008,580.008,580.006,868,263
Jun 28, 20246,010.007,310.006,010.007,310.007,310.00867,620
Jun 27, 20246,100.006,120.005,990.006,020.006,020.0057,780
Jun 26, 20246,370.006,370.006,060.006,120.006,120.0070,685
Jun 25, 20246,090.006,240.005,980.006,220.006,220.00160,058
Jun 24, 20246,450.006,470.006,080.006,170.006,170.00146,319
Jun 21, 20246,750.006,750.006,370.006,370.006,370.00142,501
Jun 20, 20246,820.006,910.006,740.006,750.006,750.0092,610
Jun 19, 20246,970.007,100.006,830.006,880.006,880.00112,253
Jun 18, 20246,870.007,020.006,800.006,800.006,800.0086,876
Jun 17, 20247,010.007,190.006,850.006,890.006,890.0091,384
Jun 14, 20247,210.007,230.006,970.007,050.007,050.0094,446
Jun 13, 20247,350.007,400.007,200.007,270.007,270.0089,609
Jun 12, 20247,100.007,340.007,100.007,260.007,260.00129,558
Jun 11, 20247,100.007,250.007,030.007,060.007,060.0083,148
Jun 10, 20247,350.007,350.007,070.007,170.007,170.0097,022
Jun 7, 20247,120.007,360.007,020.007,310.007,310.00235,936
Jun 5, 20246,710.007,780.006,710.007,120.007,120.001,071,033
Jun 4, 20246,750.006,810.006,590.006,590.006,590.00113,583
Jun 3, 20246,830.006,940.006,750.006,820.006,820.0076,148
May 31, 20246,850.006,960.006,760.006,830.006,830.0057,866
May 30, 20246,910.006,980.006,770.006,830.006,830.0079,251
May 29, 20247,110.007,180.006,940.006,980.006,980.0099,183
May 28, 20247,000.007,170.006,960.007,100.007,100.00114,822
May 27, 20246,960.007,030.006,620.006,980.006,980.00157,270
May 24, 20247,230.007,250.006,940.006,980.006,980.00144,904
May 23, 20247,400.007,400.007,060.007,110.007,110.0080,310
May 22, 20247,250.007,440.007,020.007,290.007,290.00150,483
May 21, 20247,100.007,200.007,070.007,140.007,140.0089,268
May 20, 20247,280.007,290.006,990.007,040.007,040.00154,583
May 17, 20247,680.007,690.007,180.007,280.007,280.00214,886
May 16, 20247,000.007,840.007,000.007,640.007,640.00941,908
May 14, 20247,040.007,070.006,910.006,910.006,910.0099,627
May 13, 20247,050.007,050.006,820.006,990.006,990.00103,054
May 10, 20247,300.007,320.007,020.007,050.007,050.00106,103
May 9, 20247,710.007,710.007,220.007,290.007,290.00182,548
May 8, 20247,390.007,830.007,150.007,630.007,630.00358,899
May 7, 20247,180.007,360.007,050.007,330.007,330.00172,872
May 3, 20247,100.007,190.006,960.006,990.006,990.0081,296
May 2, 20246,870.006,960.006,860.006,930.006,930.0095,815
Apr 30, 20247,200.007,220.007,000.007,010.007,010.0095,239

Related Tickers

265520.KQ Advanced Process Systems Corporation
17,010.00
-0.93%
 
095340.KQ ISC Co., Ltd.
49,550.00
-2.46%
 
084370.KQ Eugene Technology Co.,Ltd.
34,000.00
-0.58%
 
240810.KQ Wonik IPS Co., Ltd.
22,700.00
-1.52%
 
141000.KQ Viatron Technologies, Inc.
7,620.00
+0.26%
 
241790.KQ TEMC CNS Co., Ltd.
5,600.00
-1.41%
 
131290.KQ TSE Co., Ltd
41,000.00
-2.38%
 
064760.KQ Tokai Carbon Korea Co., Ltd.
85,700.00
-0.70%
 
042700.KS HANMI Semiconductor Co., Ltd.
76,100.00
-1.42%