Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 4,005.00 | 4,160.00 | 3,880.00 | 3,930.00 | 7,860.00 | 493,075 |
| 2023-07-12 | 3,910.00 | 4,110.00 | 3,805.00 | 4,015.00 | 8,030.00 | 671,767 |
| 2023-07-11 | 3,995.00 | 4,680.00 | 3,925.00 | 4,060.00 | 8,120.00 | 5,496,185 |
| 2023-07-10 | 3,760.00 | 3,800.00 | 3,565.00 | 3,600.00 | 7,200.00 | 444,297 |
| 2023-07-07 | 4,090.00 | 4,165.00 | 3,700.00 | 3,840.00 | 7,680.00 | 611,508 |
| 2023-07-06 | 4,070.00 | 4,470.00 | 3,985.00 | 4,150.00 | 8,300.00 | 1,590,892 |
| 2023-07-05 | 3,875.00 | 4,080.00 | 3,835.00 | 3,980.00 | 7,960.00 | 424,997 |
| 2023-07-04 | 3,870.00 | 3,910.00 | 3,745.00 | 3,870.00 | 7,740.00 | 345,078 |
| 2023-07-03 | 3,850.00 | 4,110.00 | 3,810.00 | 3,925.00 | 7,850.00 | 413,620 |
| 2023-06-30 | 3,940.00 | 4,095.00 | 3,790.00 | 3,940.00 | 7,880.00 | 582,177 |
| 2023-06-29 | 4,390.00 | 4,570.00 | 3,805.00 | 4,005.00 | 8,010.00 | 1,867,644 |
| 2023-06-28 | 3,775.00 | 4,695.00 | 3,675.00 | 4,310.00 | 8,620.00 | 7,339,570 |
| 2023-06-27 | 3,580.00 | 3,810.00 | 3,380.00 | 3,615.00 | 7,230.00 | 1,688,763 |
| 2023-06-26 | 3,150.00 | 3,525.00 | 2,975.00 | 3,510.00 | 7,020.00 | 1,667,483 |
| 2023-06-23 | 3,160.00 | 3,370.00 | 3,050.00 | 3,250.00 | 6,500.00 | 939,327 |
| 2023-06-22 | 3,380.00 | 3,520.00 | 3,120.00 | 3,220.00 | 6,440.00 | 1,066,998 |
| 2023-06-21 | 3,280.00 | 3,575.00 | 3,130.00 | 3,485.00 | 6,970.00 | 2,157,884 |
| 2023-06-20 | 3,400.00 | 3,625.00 | 3,195.00 | 3,430.00 | 6,860.00 | 2,861,278 |
| 2023-06-19 | 3,260.00 | 4,100.00 | 3,100.00 | 3,325.00 | 6,650.00 | 12,918,620 |
| 2023-06-16 | 2,615.00 | 3,185.00 | 2,610.00 | 3,185.00 | 6,370.00 | 9,451,279 |
| 2023-06-15 | 2,070.00 | 2,450.00 | 1,951.00 | 2,450.00 | 4,900.00 | 3,002,388 |
| 2023-06-14 | 1,832.00 | 1,898.00 | 1,764.00 | 1,885.00 | 3,770.00 | 237,606 |
| 2023-06-13 | 1,857.00 | 1,874.00 | 1,829.00 | 1,832.00 | 3,664.00 | 128,316 |
| 2023-06-12 | 1,878.00 | 1,878.00 | 1,840.00 | 1,857.00 | 3,714.00 | 48,261 |
| 2023-06-09 | 1,872.00 | 1,905.00 | 1,865.00 | 1,865.00 | 3,730.00 | 71,919 |
| 2023-06-08 | 1,900.00 | 1,925.00 | 1,846.00 | 1,872.00 | 3,744.00 | 79,404 |
| 2023-06-07 | 1,877.00 | 1,936.00 | 1,877.00 | 1,900.00 | 3,800.00 | 106,298 |
| 2023-06-05 | 1,865.00 | 1,880.00 | 1,843.00 | 1,877.00 | 3,754.00 | 53,890 |
| 2023-06-02 | 1,836.00 | 1,879.00 | 1,836.00 | 1,865.00 | 3,730.00 | 63,402 |
| 2023-06-01 | 1,868.00 | 1,913.00 | 1,834.00 | 1,835.00 | 3,670.00 | 111,945 |
| 2023-05-31 | 1,900.00 | 1,945.00 | 1,852.00 | 1,868.00 | 3,736.00 | 427,959 |
| 2023-05-30 | 1,999.00 | 2,045.00 | 1,940.00 | 2,000.00 | 4,000.00 | 230,657 |
| 2023-05-26 | 1,959.00 | 2,090.00 | 1,944.00 | 1,960.00 | 3,920.00 | 257,707 |
| 2023-05-25 | 2,010.00 | 2,025.00 | 1,960.00 | 1,960.00 | 3,920.00 | 117,046 |
| 2023-05-24 | 1,995.00 | 2,090.00 | 1,981.00 | 2,010.00 | 4,020.00 | 195,457 |
| 2023-05-23 | 1,997.00 | 2,025.00 | 1,955.00 | 1,995.00 | 3,990.00 | 111,254 |
| 2023-05-22 | 2,010.00 | 2,110.00 | 1,995.00 | 2,000.00 | 4,000.00 | 166,583 |
| 2023-05-19 | 1,995.00 | 2,110.00 | 1,992.00 | 2,060.00 | 4,120.00 | 179,311 |
| 2023-05-18 | 2,060.00 | 2,085.00 | 1,990.00 | 2,030.00 | 4,060.00 | 148,874 |
| 2023-05-17 | 2,010.00 | 2,100.00 | 1,890.00 | 2,060.00 | 4,120.00 | 371,831 |
| 2023-05-16 | 1,935.00 | 1,966.00 | 1,900.00 | 1,923.00 | 3,846.00 | 105,304 |
| 2023-05-15 | 2,025.00 | 2,025.00 | 1,924.00 | 1,936.00 | 3,872.00 | 148,120 |
| 2023-05-12 | 2,000.00 | 2,100.00 | 1,976.00 | 2,025.00 | 4,050.00 | 214,221 |
| 2023-05-11 | 1,919.00 | 2,000.00 | 1,915.00 | 1,994.00 | 3,988.00 | 216,279 |
| 2023-05-10 | 1,946.00 | 1,946.00 | 1,826.00 | 1,915.00 | 3,830.00 | 119,206 |
| 2023-05-09 | 1,996.00 | 1,996.00 | 1,908.00 | 1,923.00 | 3,846.00 | 174,922 |
| 2023-05-08 | 1,986.00 | 1,986.00 | 1,916.00 | 1,943.00 | 3,886.00 | 134,899 |
| 2023-05-04 | 1,900.00 | 2,080.00 | 1,900.00 | 1,986.00 | 3,972.00 | 334,353 |
| 2023-05-03 | 1,871.00 | 1,931.00 | 1,868.00 | 1,900.00 | 3,800.00 | 92,470 |
| 2023-05-02 | 1,755.00 | 1,932.00 | 1,750.00 | 1,900.00 | 3,800.00 | 377,209 |
| 2023-04-28 | 1,813.00 | 1,833.00 | 1,741.00 | 1,755.00 | 3,510.00 | 187,377 |
| 2023-04-27 | 1,880.00 | 1,880.00 | 1,813.00 | 1,836.00 | 3,672.00 | 102,971 |
| 2023-04-26 | 1,829.00 | 1,936.00 | 1,817.00 | 1,819.00 | 3,638.00 | 161,950 |
| 2023-04-25 | 1,895.00 | 1,927.00 | 1,840.00 | 1,869.00 | 3,738.00 | 212,308 |
| 2023-04-24 | 2,075.00 | 2,075.00 | 1,900.00 | 1,923.00 | 3,846.00 | 318,318 |
| 2023-04-21 | 1,998.00 | 2,085.00 | 1,901.00 | 2,040.00 | 4,080.00 | 327,446 |
| 2023-04-20 | 2,150.00 | 2,180.00 | 1,988.00 | 1,998.00 | 3,996.00 | 634,984 |
| 2023-04-19 | 1,924.00 | 2,210.00 | 1,917.00 | 2,175.00 | 4,350.00 | 1,891,070 |
| 2023-04-18 | 1,855.00 | 1,941.00 | 1,810.00 | 1,903.00 | 3,806.00 | 230,700 |
| 2023-04-17 | 1,916.00 | 1,940.00 | 1,843.00 | 1,861.00 | 3,722.00 | 184,845 |
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.