Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,753.00 | 1,753.00 | 1,709.00 | 1,734.00 | 3,468.00 | 45,520 |
| 2024-04-05 | 1,747.00 | 1,778.00 | 1,706.00 | 1,754.00 | 3,508.00 | 15,551 |
| 2024-04-04 | 1,755.00 | 1,771.00 | 1,746.00 | 1,747.00 | 3,494.00 | 16,240 |
| 2024-04-03 | 1,788.00 | 1,789.00 | 1,740.00 | 1,755.00 | 3,510.00 | 15,782 |
| 2024-04-02 | 1,790.00 | 1,860.00 | 1,761.00 | 1,795.00 | 3,590.00 | 28,605 |
| 2024-04-01 | 1,731.00 | 1,804.00 | 1,731.00 | 1,775.00 | 3,550.00 | 37,697 |
| 2024-03-29 | 1,767.00 | 1,778.00 | 1,740.00 | 1,748.00 | 3,496.00 | 22,270 |
| 2024-03-28 | 1,777.00 | 1,779.00 | 1,730.00 | 1,767.00 | 3,534.00 | 18,884 |
| 2024-03-27 | 1,750.00 | 1,780.00 | 1,746.00 | 1,777.00 | 3,554.00 | 29,683 |
| 2024-03-26 | 1,758.00 | 1,758.00 | 1,738.00 | 1,750.00 | 3,500.00 | 45,149 |
| 2024-03-25 | 1,771.00 | 1,797.00 | 1,750.00 | 1,755.00 | 3,510.00 | 28,432 |
| 2024-03-22 | 1,780.00 | 1,780.00 | 1,744.00 | 1,771.00 | 3,542.00 | 39,972 |
| 2024-03-21 | 1,804.00 | 1,804.00 | 1,768.00 | 1,780.00 | 3,560.00 | 32,604 |
| 2024-03-20 | 1,788.00 | 1,807.00 | 1,771.00 | 1,798.00 | 3,596.00 | 29,486 |
| 2024-03-19 | 1,800.00 | 1,807.00 | 1,770.00 | 1,788.00 | 3,576.00 | 48,919 |
| 2024-03-18 | 1,800.00 | 1,807.00 | 1,794.00 | 1,800.00 | 3,600.00 | 17,134 |
| 2024-03-15 | 1,811.00 | 1,811.00 | 1,792.00 | 1,800.00 | 3,600.00 | 23,232 |
| 2024-03-14 | 1,817.00 | 1,838.00 | 1,790.00 | 1,801.00 | 3,602.00 | 59,665 |
| 2024-03-13 | 1,849.00 | 1,849.00 | 1,801.00 | 1,827.00 | 3,654.00 | 43,306 |
| 2024-03-12 | 1,822.00 | 1,886.00 | 1,803.00 | 1,827.00 | 3,654.00 | 33,178 |
| 2024-03-11 | 1,815.00 | 1,891.00 | 1,810.00 | 1,822.00 | 3,644.00 | 20,047 |
| 2024-03-08 | 1,839.00 | 1,870.00 | 1,807.00 | 1,810.00 | 3,620.00 | 60,795 |
| 2024-03-07 | 1,780.00 | 2,000.00 | 1,780.00 | 1,852.00 | 3,704.00 | 248,103 |
| 2024-03-06 | 1,818.00 | 1,839.00 | 1,773.00 | 1,809.00 | 3,618.00 | 21,640 |
| 2024-03-05 | 1,834.00 | 1,835.00 | 1,807.00 | 1,818.00 | 3,636.00 | 27,248 |
| 2024-03-04 | 1,835.00 | 1,863.00 | 1,805.00 | 1,838.00 | 3,676.00 | 30,959 |
| 2024-02-29 | 1,840.00 | 1,840.00 | 1,802.00 | 1,817.00 | 3,634.00 | 18,860 |
| 2024-02-28 | 1,818.00 | 1,832.00 | 1,801.00 | 1,829.00 | 3,658.00 | 17,207 |
| 2024-02-27 | 1,865.00 | 1,874.00 | 1,805.00 | 1,818.00 | 3,636.00 | 50,237 |
| 2024-02-26 | 1,892.00 | 1,893.00 | 1,854.00 | 1,877.00 | 3,754.00 | 27,320 |
| 2024-02-23 | 1,989.00 | 1,989.00 | 1,891.00 | 1,892.00 | 3,784.00 | 48,919 |
| 2024-02-22 | 1,993.00 | 2,010.00 | 1,940.00 | 1,968.00 | 3,936.00 | 47,478 |
| 2024-02-21 | 1,893.00 | 2,140.00 | 1,875.00 | 1,993.00 | 3,986.00 | 174,778 |
| 2024-02-20 | 1,924.00 | 1,945.00 | 1,870.00 | 1,898.00 | 3,796.00 | 31,494 |
| 2024-02-19 | 1,954.00 | 2,000.00 | 1,888.00 | 1,925.00 | 3,850.00 | 26,103 |
| 2024-02-16 | 1,971.00 | 2,035.00 | 1,969.00 | 1,987.00 | 3,974.00 | 37,605 |
| 2024-02-15 | 1,921.00 | 2,035.00 | 1,875.00 | 2,005.00 | 4,010.00 | 71,659 |
| 2024-02-14 | 1,909.00 | 2,000.00 | 1,891.00 | 1,944.00 | 3,888.00 | 42,780 |
| 2024-02-13 | 1,925.00 | 1,925.00 | 1,898.00 | 1,910.00 | 3,820.00 | 20,014 |
| 2024-02-08 | 1,866.00 | 1,920.00 | 1,864.00 | 1,908.00 | 3,816.00 | 36,483 |
| 2024-02-07 | 1,866.00 | 1,887.00 | 1,830.00 | 1,874.00 | 3,748.00 | 36,274 |
| 2024-02-06 | 1,797.00 | 1,877.00 | 1,775.00 | 1,866.00 | 3,732.00 | 42,632 |
| 2024-02-05 | 1,792.00 | 1,823.00 | 1,777.00 | 1,797.00 | 3,594.00 | 45,015 |
| 2024-02-02 | 1,798.00 | 1,825.00 | 1,779.00 | 1,792.00 | 3,584.00 | 36,937 |
| 2024-02-01 | 1,801.00 | 1,812.00 | 1,780.00 | 1,798.00 | 3,596.00 | 25,237 |
| 2024-01-31 | 1,812.00 | 1,821.00 | 1,800.00 | 1,812.00 | 3,624.00 | 15,399 |
| 2024-01-30 | 1,850.00 | 1,900.00 | 1,755.00 | 1,831.00 | 3,662.00 | 29,206 |
| 2024-01-29 | 1,905.00 | 1,905.00 | 1,720.00 | 1,900.00 | 3,800.00 | 45,380 |
| 2024-01-26 | 1,877.00 | 1,944.00 | 1,841.00 | 1,875.00 | 3,750.00 | 28,876 |
| 2024-01-25 | 1,762.00 | 1,925.00 | 1,762.00 | 1,877.00 | 3,754.00 | 94,519 |
| 2024-01-24 | 1,815.00 | 1,815.00 | 1,722.00 | 1,762.00 | 3,524.00 | 35,954 |
| 2024-01-23 | 1,801.00 | 1,826.00 | 1,774.00 | 1,787.00 | 3,574.00 | 24,347 |
| 2024-01-22 | 1,875.00 | 1,875.00 | 1,790.00 | 1,801.00 | 3,602.00 | 48,954 |
| 2024-01-19 | 1,882.00 | 1,917.00 | 1,768.00 | 1,843.00 | 3,686.00 | 36,479 |
| 2024-01-18 | 1,845.00 | 1,913.00 | 1,845.00 | 1,867.00 | 3,734.00 | 24,796 |
| 2024-01-17 | 1,882.00 | 1,882.00 | 1,850.00 | 1,851.00 | 3,702.00 | 31,575 |
| 2024-01-16 | 1,897.00 | 1,905.00 | 1,870.00 | 1,872.00 | 3,744.00 | 25,514 |
| 2024-01-15 | 1,922.00 | 1,936.00 | 1,883.00 | 1,897.00 | 3,794.00 | 44,090 |
| 2024-01-12 | 1,973.00 | 1,973.00 | 1,915.00 | 1,922.00 | 3,844.00 | 37,398 |
| 2024-01-11 | 2,020.00 | 2,020.00 | 1,956.00 | 1,969.00 | 3,938.00 | 31,494 |
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.