Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 2,205.00 | 2,290.00 | 2,195.00 | 2,265.00 | 4,530.00 | 43,925 |
| 2022-10-21 | 2,205.00 | 2,425.00 | 2,135.00 | 2,215.00 | 4,430.00 | 191,233 |
| 2022-10-20 | 2,260.00 | 2,370.00 | 2,180.00 | 2,180.00 | 4,360.00 | 49,567 |
| 2022-10-19 | 2,420.00 | 2,420.00 | 2,300.00 | 2,310.00 | 4,620.00 | 107,529 |
| 2022-10-18 | 2,445.00 | 2,535.00 | 2,325.00 | 2,420.00 | 4,840.00 | 91,787 |
| 2022-10-17 | 2,460.00 | 2,495.00 | 2,380.00 | 2,445.00 | 4,890.00 | 45,349 |
| 2022-10-14 | 2,450.00 | 2,550.00 | 2,415.00 | 2,460.00 | 4,920.00 | 120,368 |
| 2022-10-13 | 2,450.00 | 2,690.00 | 2,335.00 | 2,450.00 | 4,900.00 | 123,735 |
| 2022-10-12 | 2,450.00 | 2,540.00 | 2,355.00 | 2,455.00 | 4,910.00 | 83,498 |
| 2022-10-11 | 2,475.00 | 2,475.00 | 2,370.00 | 2,450.00 | 4,900.00 | 72,231 |
| 2022-10-07 | 2,390.00 | 2,500.00 | 2,370.00 | 2,475.00 | 4,950.00 | 116,647 |
| 2022-10-06 | 2,300.00 | 2,400.00 | 2,265.00 | 2,390.00 | 4,780.00 | 66,403 |
| 2022-10-05 | 2,200.00 | 2,300.00 | 2,100.00 | 2,300.00 | 4,600.00 | 128,869 |
| 2022-10-04 | 2,205.00 | 2,295.00 | 2,170.00 | 2,200.00 | 4,400.00 | 65,209 |
| 2022-09-30 | 2,270.00 | 2,270.00 | 2,150.00 | 2,195.00 | 4,390.00 | 116,142 |
| 2022-09-29 | 2,115.00 | 2,325.00 | 2,115.00 | 2,235.00 | 4,470.00 | 111,439 |
| 2022-09-28 | 2,205.00 | 2,210.00 | 2,045.00 | 2,115.00 | 4,230.00 | 59,920 |
| 2022-09-27 | 2,195.00 | 2,195.00 | 2,040.00 | 2,190.00 | 4,380.00 | 91,998 |
| 2022-09-26 | 2,380.00 | 2,440.00 | 2,100.00 | 2,100.00 | 4,200.00 | 298,649 |
| 2022-09-23 | 2,470.00 | 2,475.00 | 2,330.00 | 2,430.00 | 4,860.00 | 47,636 |
| 2022-09-22 | 2,205.00 | 2,475.00 | 2,185.00 | 2,475.00 | 4,950.00 | 106,108 |
| 2022-09-21 | 2,475.00 | 2,475.00 | 2,340.00 | 2,400.00 | 4,800.00 | 47,958 |
| 2022-09-20 | 2,350.00 | 2,480.00 | 2,350.00 | 2,440.00 | 4,880.00 | 70,755 |
| 2022-09-19 | 2,245.00 | 2,680.00 | 2,195.00 | 2,445.00 | 4,890.00 | 247,668 |
| 2022-09-16 | 2,410.00 | 2,465.00 | 2,240.00 | 2,240.00 | 4,480.00 | 127,591 |
| 2022-09-15 | 2,590.00 | 2,590.00 | 2,450.00 | 2,455.00 | 4,910.00 | 100,044 |
| 2022-09-14 | 2,425.00 | 2,515.00 | 2,320.00 | 2,515.00 | 5,030.00 | 54,042 |
| 2022-09-13 | 2,385.00 | 2,485.00 | 2,360.00 | 2,440.00 | 4,880.00 | 84,806 |
| 2022-09-08 | 2,400.00 | 2,410.00 | 2,310.00 | 2,390.00 | 4,780.00 | 102,230 |
| 2022-09-07 | 2,435.00 | 2,450.00 | 2,320.00 | 2,430.00 | 4,860.00 | 81,439 |
| 2022-09-06 | 2,435.00 | 2,500.00 | 2,370.00 | 2,435.00 | 4,870.00 | 121,845 |
| 2022-09-05 | 2,455.00 | 2,485.00 | 2,350.00 | 2,435.00 | 4,870.00 | 171,409 |
| 2022-09-02 | 2,580.00 | 2,580.00 | 2,385.00 | 2,385.00 | 4,770.00 | 167,067 |
| 2022-09-01 | 2,580.00 | 2,605.00 | 2,485.00 | 2,540.00 | 5,080.00 | 138,177 |
| 2022-08-31 | 2,435.00 | 2,585.00 | 2,435.00 | 2,565.00 | 5,130.00 | 176,820 |
| 2022-08-30 | 2,530.00 | 2,570.00 | 2,435.00 | 2,470.00 | 4,940.00 | 216,763 |
| 2022-08-29 | 2,545.00 | 2,665.00 | 2,440.00 | 2,550.00 | 5,100.00 | 248,914 |
| 2022-08-26 | 2,525.00 | 2,770.00 | 2,420.00 | 2,575.00 | 5,150.00 | 749,938 |
| 2022-08-25 | 2,420.00 | 2,435.00 | 2,350.00 | 2,420.00 | 4,840.00 | 194,975 |
| 2022-08-24 | 2,165.00 | 2,420.00 | 2,135.00 | 2,385.00 | 4,770.00 | 527,383 |
| 2022-08-23 | 2,035.00 | 2,200.00 | 2,025.00 | 2,165.00 | 4,330.00 | 199,747 |
| 2022-08-22 | 2,070.00 | 2,160.00 | 2,010.00 | 2,095.00 | 4,190.00 | 135,549 |
| 2022-08-19 | 2,140.00 | 2,140.00 | 1,995.00 | 2,070.00 | 4,140.00 | 172,920 |
| 2022-08-18 | 2,145.00 | 2,180.00 | 2,080.00 | 2,095.00 | 4,190.00 | 451,770 |
| 2022-08-17 | 1,855.00 | 2,355.00 | 1,855.00 | 2,100.00 | 4,200.00 | 2,539,716 |
| 2022-08-16 | 1,810.00 | 1,900.00 | 1,780.00 | 1,885.00 | 3,770.00 | 148,170 |
| 2022-08-12 | 1,875.00 | 1,880.00 | 1,785.00 | 1,810.00 | 3,620.00 | 92,267 |
| 2022-08-11 | 1,765.00 | 1,890.00 | 1,750.00 | 1,875.00 | 3,750.00 | 181,626 |
| 2022-08-10 | 1,780.00 | 1,865.00 | 1,705.00 | 1,765.00 | 3,530.00 | 149,326 |
| 2022-08-09 | 1,735.00 | 1,820.00 | 1,715.00 | 1,800.00 | 3,600.00 | 158,269 |
| 2022-08-08 | 1,725.00 | 1,740.00 | 1,665.00 | 1,735.00 | 3,470.00 | 61,167 |
| 2022-08-05 | 1,755.00 | 1,760.00 | 1,705.00 | 1,720.00 | 3,440.00 | 56,059 |
| 2022-08-04 | 1,690.00 | 1,770.00 | 1,675.00 | 1,755.00 | 3,510.00 | 243,190 |
| 2022-08-03 | 1,720.00 | 1,740.00 | 1,680.00 | 1,690.00 | 3,380.00 | 64,806 |
| 2022-08-02 | 1,725.00 | 1,765.00 | 1,660.00 | 1,720.00 | 3,440.00 | 75,912 |
| 2022-08-01 | 1,660.00 | 1,785.00 | 1,655.00 | 1,725.00 | 3,450.00 | 370,950 |
| 2022-07-29 | 1,585.00 | 1,655.00 | 1,545.00 | 1,650.00 | 3,300.00 | 230,418 |
| 2022-07-28 | 1,570.00 | 1,595.00 | 1,545.00 | 1,580.00 | 3,160.00 | 86,153 |
| 2022-07-27 | 1,535.00 | 1,570.00 | 1,515.00 | 1,555.00 | 3,110.00 | 37,709 |
| 2022-07-26 | 1,600.00 | 1,600.00 | 1,530.00 | 1,535.00 | 3,070.00 | 42,037 |
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.