Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,740.00 | 1,740.00 | 1,672.00 | 1,712.00 | 3,424.00 | 77,348 |
| 2024-07-05 | 1,800.00 | 1,828.00 | 1,723.00 | 1,750.00 | 3,500.00 | 90,482 |
| 2024-07-04 | 1,728.00 | 1,864.00 | 1,726.00 | 1,800.00 | 3,600.00 | 236,075 |
| 2024-07-03 | 1,788.00 | 1,788.00 | 1,671.00 | 1,687.00 | 3,374.00 | 57,922 |
| 2024-07-02 | 1,640.00 | 1,810.00 | 1,631.00 | 1,732.00 | 3,464.00 | 125,414 |
| 2024-07-01 | 1,633.00 | 1,664.00 | 1,622.00 | 1,634.00 | 3,268.00 | 19,021 |
| 2024-06-28 | 1,663.00 | 1,676.00 | 1,622.00 | 1,633.00 | 3,266.00 | 21,602 |
| 2024-06-27 | 1,681.00 | 1,696.00 | 1,651.00 | 1,660.00 | 3,320.00 | 25,235 |
| 2024-06-26 | 1,717.00 | 1,733.00 | 1,680.00 | 1,681.00 | 3,362.00 | 41,753 |
| 2024-06-25 | 1,723.00 | 1,745.00 | 1,689.00 | 1,717.00 | 3,434.00 | 14,983 |
| 2024-06-24 | 1,708.00 | 1,725.00 | 1,685.00 | 1,723.00 | 3,446.00 | 28,337 |
| 2024-06-21 | 1,741.00 | 1,741.00 | 1,620.00 | 1,708.00 | 3,416.00 | 26,973 |
| 2024-06-20 | 1,695.00 | 1,737.00 | 1,695.00 | 1,725.00 | 3,450.00 | 12,430 |
| 2024-06-19 | 1,762.00 | 1,762.00 | 1,689.00 | 1,704.00 | 3,408.00 | 20,743 |
| 2024-06-18 | 1,761.00 | 1,764.00 | 1,754.00 | 1,759.00 | 3,518.00 | 8,855 |
| 2024-06-17 | 1,859.00 | 1,859.00 | 1,755.00 | 1,761.00 | 3,522.00 | 38,262 |
| 2024-06-14 | 1,880.00 | 1,880.00 | 1,816.00 | 1,842.00 | 3,684.00 | 36,090 |
| 2024-06-13 | 1,817.00 | 1,842.00 | 1,815.00 | 1,832.00 | 3,664.00 | 38,348 |
| 2024-06-12 | 1,780.00 | 1,832.00 | 1,780.00 | 1,818.00 | 3,636.00 | 37,361 |
| 2024-06-11 | 1,753.00 | 1,819.00 | 1,751.00 | 1,780.00 | 3,560.00 | 43,771 |
| 2024-06-10 | 1,831.00 | 1,831.00 | 1,774.00 | 1,789.00 | 3,578.00 | 28,803 |
| 2024-06-07 | 1,809.00 | 1,829.00 | 1,774.00 | 1,808.00 | 3,616.00 | 45,659 |
| 2024-06-05 | 1,813.00 | 1,832.00 | 1,775.00 | 1,807.00 | 3,614.00 | 41,059 |
| 2024-06-04 | 1,789.00 | 1,817.00 | 1,774.00 | 1,810.00 | 3,620.00 | 29,022 |
| 2024-06-03 | 1,746.00 | 1,808.00 | 1,743.00 | 1,794.00 | 3,588.00 | 48,021 |
| 2024-05-31 | 1,734.00 | 1,765.00 | 1,718.00 | 1,764.00 | 3,528.00 | 30,119 |
| 2024-05-30 | 1,710.00 | 1,746.00 | 1,710.00 | 1,734.00 | 3,468.00 | 15,598 |
| 2024-05-29 | 1,759.00 | 1,759.00 | 1,707.00 | 1,708.00 | 3,416.00 | 21,160 |
| 2024-05-28 | 1,710.00 | 1,758.00 | 1,681.00 | 1,758.00 | 3,516.00 | 25,494 |
| 2024-05-27 | 1,745.00 | 1,780.00 | 1,680.00 | 1,710.00 | 3,420.00 | 27,709 |
| 2024-05-24 | 1,750.00 | 1,778.00 | 1,725.00 | 1,751.00 | 3,502.00 | 14,590 |
| 2024-05-23 | 1,775.00 | 1,776.00 | 1,740.00 | 1,753.00 | 3,506.00 | 39,098 |
| 2024-05-22 | 1,858.00 | 1,859.00 | 1,776.00 | 1,777.00 | 3,554.00 | 25,447 |
| 2024-05-21 | 1,850.00 | 1,850.00 | 1,761.00 | 1,782.00 | 3,564.00 | 40,332 |
| 2024-05-20 | 1,801.00 | 1,865.00 | 1,788.00 | 1,803.00 | 3,606.00 | 23,743 |
| 2024-05-17 | 1,862.00 | 1,881.00 | 1,800.00 | 1,806.00 | 3,612.00 | 55,200 |
| 2024-05-16 | 1,819.00 | 1,920.00 | 1,786.00 | 1,888.00 | 3,776.00 | 116,206 |
| 2024-05-14 | 1,775.00 | 1,807.00 | 1,771.00 | 1,781.00 | 3,562.00 | 20,453 |
| 2024-05-13 | 1,764.00 | 1,808.00 | 1,760.00 | 1,775.00 | 3,550.00 | 45,641 |
| 2024-05-10 | 1,765.00 | 1,772.00 | 1,743.00 | 1,771.00 | 3,542.00 | 23,798 |
| 2024-05-09 | 1,744.00 | 1,772.00 | 1,718.00 | 1,766.00 | 3,532.00 | 26,253 |
| 2024-05-08 | 1,718.00 | 1,745.00 | 1,705.00 | 1,738.00 | 3,476.00 | 13,300 |
| 2024-05-07 | 1,725.00 | 1,746.00 | 1,715.00 | 1,736.00 | 3,472.00 | 13,880 |
| 2024-05-03 | 1,740.00 | 1,745.00 | 1,702.00 | 1,721.00 | 3,442.00 | 21,846 |
| 2024-05-02 | 1,698.00 | 1,757.00 | 1,698.00 | 1,735.00 | 3,470.00 | 43,528 |
| 2024-04-30 | 1,650.00 | 1,695.00 | 1,630.00 | 1,695.00 | 3,390.00 | 85,669 |
| 2024-04-29 | 1,648.00 | 1,673.00 | 1,631.00 | 1,640.00 | 3,280.00 | 23,685 |
| 2024-04-26 | 1,658.00 | 1,680.00 | 1,637.00 | 1,648.00 | 3,296.00 | 21,177 |
| 2024-04-25 | 1,655.00 | 1,678.00 | 1,653.00 | 1,658.00 | 3,316.00 | 19,257 |
| 2024-04-24 | 1,680.00 | 1,680.00 | 1,648.00 | 1,655.00 | 3,310.00 | 21,517 |
| 2024-04-23 | 1,668.00 | 1,699.00 | 1,640.00 | 1,657.00 | 3,314.00 | 11,168 |
| 2024-04-22 | 1,693.00 | 1,693.00 | 1,651.00 | 1,668.00 | 3,336.00 | 55,566 |
| 2024-04-19 | 1,718.00 | 1,718.00 | 1,661.00 | 1,700.00 | 3,400.00 | 23,344 |
| 2024-04-18 | 1,696.00 | 1,714.00 | 1,652.00 | 1,698.00 | 3,396.00 | 17,573 |
| 2024-04-17 | 1,710.00 | 1,710.00 | 1,654.00 | 1,696.00 | 3,392.00 | 16,262 |
| 2024-04-16 | 1,741.00 | 1,757.00 | 1,660.00 | 1,687.00 | 3,374.00 | 47,394 |
| 2024-04-15 | 1,730.00 | 1,730.00 | 1,642.00 | 1,675.00 | 3,350.00 | 23,473 |
| 2024-04-12 | 1,715.00 | 1,739.00 | 1,704.00 | 1,705.00 | 3,410.00 | 26,252 |
| 2024-04-11 | 1,713.00 | 1,749.00 | 1,706.00 | 1,721.00 | 3,442.00 | 14,296 |
| 2024-04-09 | 1,723.00 | 1,745.00 | 1,706.00 | 1,713.00 | 3,426.00 | 24,268 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.