Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 2,000.00 | 2,000.00 | 1,950.00 | 1,969.00 | 3,938.00 | 53,685 |
| 2024-01-09 | 1,980.00 | 2,020.00 | 1,960.00 | 1,980.00 | 3,960.00 | 83,633 |
| 2024-01-08 | 1,984.00 | 2,035.00 | 1,957.00 | 1,992.00 | 3,984.00 | 80,154 |
| 2024-01-05 | 1,949.00 | 2,025.00 | 1,949.00 | 2,000.00 | 4,000.00 | 45,830 |
| 2024-01-04 | 2,005.00 | 2,005.00 | 1,962.00 | 1,989.00 | 3,978.00 | 35,871 |
| 2024-01-03 | 2,010.00 | 2,060.00 | 1,981.00 | 2,000.00 | 4,000.00 | 48,422 |
| 2024-01-02 | 1,984.00 | 2,045.00 | 1,982.00 | 2,015.00 | 4,030.00 | 52,961 |
| 2023-12-28 | 1,956.00 | 1,992.00 | 1,916.00 | 1,982.00 | 3,964.00 | 32,423 |
| 2023-12-27 | 1,950.00 | 1,962.00 | 1,880.00 | 1,929.00 | 3,858.00 | 34,950 |
| 2023-12-26 | 1,970.00 | 1,970.00 | 1,900.00 | 1,916.00 | 3,832.00 | 44,169 |
| 2023-12-22 | 1,951.00 | 1,999.00 | 1,927.00 | 1,929.00 | 3,858.00 | 44,646 |
| 2023-12-21 | 1,984.00 | 1,994.00 | 1,909.00 | 1,940.00 | 3,880.00 | 62,934 |
| 2023-12-20 | 2,025.00 | 2,025.00 | 1,971.00 | 1,984.00 | 3,968.00 | 103,079 |
| 2023-12-19 | 2,065.00 | 2,065.00 | 1,999.00 | 2,010.00 | 4,020.00 | 63,357 |
| 2023-12-18 | 2,050.00 | 2,085.00 | 1,940.00 | 2,030.00 | 4,060.00 | 119,561 |
| 2023-12-15 | 2,030.00 | 2,050.00 | 2,000.00 | 2,020.00 | 4,040.00 | 45,680 |
| 2023-12-14 | 2,065.00 | 2,065.00 | 1,999.00 | 2,005.00 | 4,010.00 | 39,294 |
| 2023-12-13 | 2,050.00 | 2,080.00 | 2,000.00 | 2,040.00 | 4,080.00 | 50,658 |
| 2023-12-12 | 2,040.00 | 2,065.00 | 2,000.00 | 2,050.00 | 4,100.00 | 81,206 |
| 2023-12-11 | 2,120.00 | 2,175.00 | 2,030.00 | 2,040.00 | 4,080.00 | 121,493 |
| 2023-12-08 | 2,150.00 | 2,185.00 | 2,090.00 | 2,120.00 | 4,240.00 | 84,129 |
| 2023-12-07 | 2,285.00 | 2,450.00 | 2,070.00 | 2,150.00 | 4,300.00 | 679,967 |
| 2023-12-06 | 2,095.00 | 2,310.00 | 2,095.00 | 2,290.00 | 4,580.00 | 183,261 |
| 2023-12-05 | 2,195.00 | 2,195.00 | 2,080.00 | 2,095.00 | 4,190.00 | 44,944 |
| 2023-12-04 | 2,150.00 | 2,210.00 | 2,110.00 | 2,145.00 | 4,290.00 | 54,187 |
| 2023-12-01 | 2,190.00 | 2,245.00 | 2,150.00 | 2,175.00 | 4,350.00 | 66,298 |
| 2023-11-30 | 2,170.00 | 2,385.00 | 2,170.00 | 2,190.00 | 4,380.00 | 279,316 |
| 2023-11-29 | 2,230.00 | 2,325.00 | 2,155.00 | 2,170.00 | 4,340.00 | 49,921 |
| 2023-11-28 | 2,340.00 | 2,365.00 | 2,250.00 | 2,260.00 | 4,520.00 | 101,241 |
| 2023-11-27 | 2,250.00 | 2,360.00 | 2,210.00 | 2,330.00 | 4,660.00 | 99,000 |
| 2023-11-24 | 2,300.00 | 2,310.00 | 2,210.00 | 2,275.00 | 4,550.00 | 80,865 |
| 2023-11-23 | 2,325.00 | 2,555.00 | 2,225.00 | 2,225.00 | 4,450.00 | 400,417 |
| 2023-11-22 | 2,430.00 | 2,435.00 | 2,150.00 | 2,320.00 | 4,640.00 | 193,449 |
| 2023-11-21 | 2,360.00 | 2,425.00 | 2,280.00 | 2,360.00 | 4,720.00 | 166,410 |
| 2023-11-20 | 2,110.00 | 2,470.00 | 2,100.00 | 2,370.00 | 4,740.00 | 514,271 |
| 2023-11-17 | 2,165.00 | 2,230.00 | 2,110.00 | 2,130.00 | 4,260.00 | 176,780 |
| 2023-11-16 | 2,375.00 | 2,380.00 | 2,115.00 | 2,155.00 | 4,310.00 | 333,050 |
| 2023-11-15 | 2,275.00 | 2,625.00 | 2,205.00 | 2,325.00 | 4,650.00 | 1,231,473 |
| 2023-11-14 | 1,959.00 | 2,180.00 | 1,959.00 | 2,140.00 | 4,280.00 | 320,783 |
| 2023-11-13 | 1,844.00 | 2,035.00 | 1,844.00 | 1,959.00 | 3,918.00 | 352,780 |
| 2023-11-10 | 1,798.00 | 1,849.00 | 1,740.00 | 1,840.00 | 3,680.00 | 69,182 |
| 2023-11-09 | 1,832.00 | 1,858.00 | 1,780.00 | 1,800.00 | 3,600.00 | 61,878 |
| 2023-11-08 | 1,865.00 | 1,872.00 | 1,805.00 | 1,834.00 | 3,668.00 | 91,829 |
| 2023-11-07 | 1,900.00 | 1,900.00 | 1,819.00 | 1,843.00 | 3,686.00 | 64,973 |
| 2023-11-06 | 1,920.00 | 1,928.00 | 1,866.00 | 1,882.00 | 3,764.00 | 61,809 |
| 2023-11-03 | 1,898.00 | 1,899.00 | 1,811.00 | 1,866.00 | 3,732.00 | 75,445 |
| 2023-11-02 | 1,839.00 | 1,878.00 | 1,803.00 | 1,850.00 | 3,700.00 | 35,080 |
| 2023-11-01 | 1,816.00 | 1,868.00 | 1,780.00 | 1,815.00 | 3,630.00 | 73,280 |
| 2023-10-31 | 1,927.00 | 1,977.00 | 1,829.00 | 1,829.00 | 3,658.00 | 123,916 |
| 2023-10-30 | 1,930.00 | 1,947.00 | 1,835.00 | 1,923.00 | 3,846.00 | 73,430 |
| 2023-10-27 | 1,913.00 | 1,971.00 | 1,895.00 | 1,930.00 | 3,860.00 | 56,149 |
| 2023-10-26 | 1,991.00 | 1,991.00 | 1,908.00 | 1,920.00 | 3,840.00 | 102,476 |
| 2023-10-25 | 2,020.00 | 2,160.00 | 1,960.00 | 2,000.00 | 4,000.00 | 375,474 |
| 2023-10-24 | 2,045.00 | 2,070.00 | 1,930.00 | 2,020.00 | 4,040.00 | 73,072 |
| 2023-10-23 | 1,984.00 | 2,070.00 | 1,971.00 | 2,015.00 | 4,030.00 | 51,910 |
| 2023-10-20 | 2,050.00 | 2,100.00 | 1,995.00 | 2,020.00 | 4,040.00 | 77,016 |
| 2023-10-19 | 1,951.00 | 2,075.00 | 1,951.00 | 2,065.00 | 4,130.00 | 115,549 |
| 2023-10-18 | 2,150.00 | 2,175.00 | 2,025.00 | 2,090.00 | 4,180.00 | 139,015 |
| 2023-10-17 | 2,080.00 | 2,215.00 | 2,075.00 | 2,150.00 | 4,300.00 | 158,238 |
| 2023-10-16 | 2,210.00 | 2,275.00 | 2,050.00 | 2,070.00 | 4,140.00 | 197,117 |
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.