Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 1,854.00 | 1,928.00 | 1,850.00 | 1,914.00 | 3,828.00 | 160,225 |
| 2023-04-13 | 1,905.00 | 1,907.00 | 1,850.00 | 1,854.00 | 3,708.00 | 144,019 |
| 2023-04-12 | 1,910.00 | 1,948.00 | 1,873.00 | 1,893.00 | 3,786.00 | 171,795 |
| 2023-04-11 | 1,857.00 | 1,930.00 | 1,855.00 | 1,897.00 | 3,794.00 | 131,584 |
| 2023-04-10 | 1,934.00 | 1,960.00 | 1,813.00 | 1,908.00 | 3,816.00 | 268,922 |
| 2023-04-07 | 1,941.00 | 1,993.00 | 1,895.00 | 1,931.00 | 3,862.00 | 327,123 |
| 2023-04-06 | 1,918.00 | 1,938.00 | 1,863.00 | 1,910.00 | 3,820.00 | 273,113 |
| 2023-04-05 | 1,861.00 | 1,944.00 | 1,811.00 | 1,918.00 | 3,836.00 | 544,485 |
| 2023-04-04 | 1,747.00 | 1,953.00 | 1,728.00 | 1,884.00 | 3,768.00 | 1,156,786 |
| 2023-04-03 | 1,768.00 | 1,794.00 | 1,712.00 | 1,735.00 | 3,470.00 | 307,147 |
| 2023-03-31 | 1,753.00 | 1,773.00 | 1,640.00 | 1,768.00 | 3,536.00 | 348,660 |
| 2023-03-30 | 1,730.00 | 1,798.00 | 1,696.00 | 1,753.00 | 3,506.00 | 745,476 |
| 2023-03-29 | 1,723.00 | 1,742.00 | 1,616.00 | 1,721.00 | 3,442.00 | 928,220 |
| 2023-03-28 | 2,085.00 | 2,085.00 | 1,661.00 | 1,717.00 | 3,434.00 | 4,480,656 |
| 2023-03-27 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 4,170.00 | 1,613,196 |
| 2023-03-24 | 1,572.00 | 1,654.00 | 1,450.00 | 1,607.00 | 3,214.00 | 260,169 |
| 2023-03-23 | 1,440.00 | 1,692.00 | 1,420.00 | 1,579.00 | 3,158.00 | 1,084,226 |
| 2023-03-22 | 1,530.00 | 1,530.00 | 1,442.00 | 1,452.00 | 2,904.00 | 136,979 |
| 2023-03-21 | 1,531.00 | 1,580.00 | 1,490.00 | 1,497.00 | 2,994.00 | 113,739 |
| 2023-03-20 | 1,499.00 | 1,600.00 | 1,494.00 | 1,527.00 | 3,054.00 | 157,837 |
| 2023-03-17 | 1,497.00 | 1,525.00 | 1,435.00 | 1,491.00 | 2,982.00 | 129,651 |
| 2023-03-16 | 1,539.00 | 1,544.00 | 1,440.00 | 1,497.00 | 2,994.00 | 167,340 |
| 2023-03-15 | 1,416.00 | 1,539.00 | 1,388.00 | 1,524.00 | 3,048.00 | 189,822 |
| 2023-03-14 | 1,429.00 | 1,466.00 | 1,401.00 | 1,420.00 | 2,840.00 | 139,449 |
| 2023-03-13 | 1,501.00 | 1,501.00 | 1,422.00 | 1,453.00 | 2,906.00 | 137,319 |
| 2023-03-10 | 1,547.00 | 1,547.00 | 1,475.00 | 1,507.00 | 3,014.00 | 134,361 |
| 2023-03-09 | 1,579.00 | 1,605.00 | 1,541.00 | 1,547.00 | 3,094.00 | 117,224 |
| 2023-03-08 | 1,623.00 | 1,655.00 | 1,582.00 | 1,594.00 | 3,188.00 | 173,767 |
| 2023-03-07 | 1,650.00 | 1,677.00 | 1,612.00 | 1,632.00 | 3,264.00 | 236,913 |
| 2023-03-06 | 1,702.00 | 1,728.00 | 1,650.00 | 1,650.00 | 3,300.00 | 131,328 |
| 2023-03-03 | 1,770.00 | 1,789.00 | 1,698.00 | 1,703.00 | 3,406.00 | 187,089 |
| 2023-03-02 | 1,658.00 | 1,870.00 | 1,646.00 | 1,770.00 | 3,540.00 | 845,755 |
| 2023-02-28 | 1,628.00 | 1,675.00 | 1,620.00 | 1,641.00 | 3,282.00 | 173,884 |
| 2023-02-27 | 1,668.00 | 1,706.00 | 1,619.00 | 1,619.00 | 3,238.00 | 215,376 |
| 2023-02-24 | 1,743.00 | 1,754.00 | 1,683.00 | 1,715.00 | 3,430.00 | 219,292 |
| 2023-02-23 | 1,730.00 | 1,755.00 | 1,717.00 | 1,753.00 | 3,506.00 | 125,070 |
| 2023-02-22 | 1,750.00 | 1,753.00 | 1,708.00 | 1,750.00 | 3,500.00 | 163,213 |
| 2023-02-21 | 1,770.00 | 1,865.00 | 1,733.00 | 1,758.00 | 3,516.00 | 345,445 |
| 2023-02-20 | 1,774.00 | 1,786.00 | 1,680.00 | 1,777.00 | 3,554.00 | 294,418 |
| 2023-02-17 | 1,675.00 | 1,770.00 | 1,605.00 | 1,732.00 | 3,464.00 | 459,877 |
| 2023-02-16 | 1,652.00 | 1,679.00 | 1,601.00 | 1,669.00 | 3,338.00 | 374,302 |
| 2023-02-15 | 1,668.00 | 1,683.00 | 1,601.00 | 1,672.00 | 3,344.00 | 314,614 |
| 2023-02-14 | 1,683.00 | 1,712.00 | 1,646.00 | 1,668.00 | 3,336.00 | 357,594 |
| 2023-02-13 | 1,779.00 | 1,785.00 | 1,652.00 | 1,700.00 | 3,400.00 | 1,002,181 |
| 2023-02-10 | 2,050.00 | 2,115.00 | 1,846.00 | 1,858.00 | 3,716.00 | 1,600,023 |
| 2023-02-09 | 1,869.00 | 2,100.00 | 1,804.00 | 2,025.00 | 4,050.00 | 3,915,164 |
| 2023-02-08 | 1,718.00 | 1,977.00 | 1,700.00 | 1,870.00 | 3,740.00 | 4,304,943 |
| 2023-02-07 | 1,557.00 | 1,796.00 | 1,543.00 | 1,716.00 | 3,432.00 | 3,901,475 |
| 2023-02-06 | 1,566.00 | 1,647.00 | 1,516.00 | 1,549.00 | 3,098.00 | 1,220,224 |
| 2023-02-03 | 1,672.00 | 1,682.00 | 1,566.00 | 1,566.00 | 3,132.00 | 1,145,041 |
| 2023-02-02 | 1,697.00 | 1,714.00 | 1,640.00 | 1,662.00 | 3,324.00 | 908,118 |
| 2023-02-01 | 1,818.00 | 1,825.00 | 1,674.00 | 1,691.00 | 3,382.00 | 2,013,276 |
| 2023-01-31 | 1,961.00 | 1,975.00 | 1,841.00 | 1,841.00 | 3,682.00 | 947,940 |
| 2023-01-30 | 1,968.00 | 2,130.00 | 1,968.00 | 1,994.00 | 3,988.00 | 1,014,167 |
| 2023-01-27 | 2,085.00 | 2,130.00 | 1,964.00 | 1,964.00 | 3,928.00 | 1,465,670 |
| 2023-01-26 | 2,100.00 | 2,165.00 | 2,050.00 | 2,110.00 | 4,220.00 | 720,713 |
| 2023-01-25 | 2,140.00 | 2,165.00 | 2,065.00 | 2,090.00 | 4,180.00 | 848,680 |
| 2023-01-20 | 2,270.00 | 2,385.00 | 2,130.00 | 2,130.00 | 4,260.00 | 2,973,776 |
| 2023-01-19 | 2,245.00 | 2,310.00 | 2,050.00 | 2,250.00 | 4,500.00 | 3,904,250 |
| 2023-01-18 | 2,660.00 | 2,730.00 | 2,295.00 | 2,315.00 | 4,630.00 | 3,820,158 |
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.