Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1,550.00 | 1,600.00 | 1,510.00 | 1,545.00 | 3,090.00 | 97,659 |
| 2022-07-22 | 1,540.00 | 1,620.00 | 1,495.00 | 1,595.00 | 3,190.00 | 138,978 |
| 2022-07-21 | 1,580.00 | 1,590.00 | 1,500.00 | 1,535.00 | 3,070.00 | 85,700 |
| 2022-07-20 | 1,415.00 | 1,580.00 | 1,385.00 | 1,580.00 | 3,160.00 | 407,110 |
| 2022-07-19 | 1,355.00 | 1,410.00 | 1,295.00 | 1,400.00 | 2,800.00 | 42,941 |
| 2022-07-18 | 1,300.00 | 1,335.00 | 1,285.00 | 1,315.00 | 2,630.00 | 50,925 |
| 2022-07-15 | 1,385.00 | 1,405.00 | 1,325.00 | 1,335.00 | 2,670.00 | 63,710 |
| 2022-07-14 | 1,400.00 | 1,460.00 | 1,385.00 | 1,395.00 | 2,790.00 | 27,374 |
| 2022-07-13 | 1,425.00 | 1,425.00 | 1,385.00 | 1,395.00 | 2,790.00 | 30,691 |
| 2022-07-12 | 1,485.00 | 1,485.00 | 1,425.00 | 1,425.00 | 2,850.00 | 32,992 |
| 2022-07-11 | 1,480.00 | 1,550.00 | 1,460.00 | 1,485.00 | 2,970.00 | 49,693 |
| 2022-07-08 | 1,495.00 | 1,645.00 | 1,455.00 | 1,505.00 | 3,010.00 | 235,007 |
| 2022-07-07 | 1,580.00 | 1,620.00 | 1,445.00 | 1,480.00 | 2,960.00 | 123,721 |
| 2022-07-06 | 1,500.00 | 1,590.00 | 1,500.00 | 1,555.00 | 3,110.00 | 67,022 |
| 2022-07-05 | 1,510.00 | 1,520.00 | 1,490.00 | 1,500.00 | 3,000.00 | 24,751 |
| 2022-07-04 | 1,505.00 | 1,540.00 | 1,450.00 | 1,510.00 | 3,020.00 | 42,182 |
| 2022-07-01 | 1,500.00 | 1,525.00 | 1,415.00 | 1,520.00 | 3,040.00 | 86,161 |
| 2022-06-30 | 1,540.00 | 1,540.00 | 1,490.00 | 1,505.00 | 3,010.00 | 40,399 |
| 2022-06-29 | 1,465.00 | 1,525.00 | 1,455.00 | 1,510.00 | 3,020.00 | 45,095 |
| 2022-06-28 | 1,465.00 | 1,570.00 | 1,460.00 | 1,495.00 | 2,990.00 | 105,267 |
| 2022-06-27 | 1,380.00 | 1,510.00 | 1,310.00 | 1,460.00 | 2,920.00 | 131,037 |
| 2022-06-24 | 1,305.00 | 1,350.00 | 1,280.00 | 1,330.00 | 2,660.00 | 86,930 |
| 2022-06-23 | 1,245.00 | 1,310.00 | 1,140.00 | 1,305.00 | 2,610.00 | 98,189 |
| 2022-06-22 | 1,345.00 | 1,350.00 | 1,190.00 | 1,250.00 | 2,500.00 | 68,402 |
| 2022-06-21 | 1,285.00 | 1,350.00 | 1,270.00 | 1,335.00 | 2,670.00 | 40,773 |
| 2022-06-20 | 1,405.00 | 1,420.00 | 1,265.00 | 1,285.00 | 2,570.00 | 44,054 |
| 2022-06-17 | 1,390.00 | 1,465.00 | 1,335.00 | 1,405.00 | 2,810.00 | 51,035 |
| 2022-06-16 | 1,400.00 | 1,450.00 | 1,365.00 | 1,390.00 | 2,780.00 | 29,000 |
| 2022-06-15 | 1,430.00 | 1,445.00 | 1,355.00 | 1,360.00 | 2,720.00 | 39,948 |
| 2022-06-14 | 1,400.00 | 1,520.00 | 1,375.00 | 1,430.00 | 2,860.00 | 75,517 |
| 2022-06-13 | 1,485.00 | 1,490.00 | 1,400.00 | 1,420.00 | 2,840.00 | 62,796 |
| 2022-06-10 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 3,040.00 | 35,761 |
| 2022-06-09 | 1,600.00 | 1,600.00 | 1,540.00 | 1,565.00 | 3,130.00 | 63,241 |
| 2022-06-08 | 1,630.00 | 1,645.00 | 1,480.00 | 1,600.00 | 3,200.00 | 105,197 |
| 2022-06-07 | 1,555.00 | 1,650.00 | 1,550.00 | 1,645.00 | 3,290.00 | 240,864 |
| 2022-06-03 | 1,540.00 | 1,600.00 | 1,535.00 | 1,555.00 | 3,110.00 | 41,890 |
| 2022-06-02 | 1,530.00 | 1,575.00 | 1,520.00 | 1,550.00 | 3,100.00 | 68,548 |
| 2022-05-31 | 1,520.00 | 1,550.00 | 1,510.00 | 1,530.00 | 3,060.00 | 82,743 |
| 2022-05-30 | 1,465.00 | 1,555.00 | 1,460.00 | 1,520.00 | 3,040.00 | 84,205 |
| 2022-05-27 | 1,510.00 | 1,520.00 | 1,435.00 | 1,465.00 | 2,930.00 | 148,108 |
| 2022-05-26 | 1,390.00 | 1,665.00 | 1,390.00 | 1,535.00 | 3,070.00 | 1,406,806 |
| 2022-05-25 | 1,335.00 | 1,380.00 | 1,325.00 | 1,380.00 | 2,760.00 | 85,889 |
| 2022-05-24 | 1,425.00 | 1,435.00 | 1,310.00 | 1,335.00 | 2,670.00 | 210,578 |
| 2022-05-23 | 1,490.00 | 1,510.00 | 1,415.00 | 1,425.00 | 2,850.00 | 133,427 |
| 2022-05-20 | 1,500.00 | 1,505.00 | 1,455.00 | 1,490.00 | 2,980.00 | 124,670 |
| 2022-05-19 | 1,530.00 | 1,530.00 | 1,455.00 | 1,500.00 | 3,000.00 | 274,660 |
| 2022-05-18 | 1,565.00 | 1,615.00 | 1,510.00 | 1,575.00 | 3,150.00 | 839,376 |
| 2022-05-17 | 1,625.00 | 1,890.00 | 1,510.00 | 1,550.00 | 3,100.00 | 6,188,370 |
| 2022-05-16 | 1,460.00 | 1,515.00 | 1,455.00 | 1,455.00 | 2,910.00 | 8,444 |
| 2022-05-13 | 1,415.00 | 1,535.00 | 1,415.00 | 1,440.00 | 2,880.00 | 35,366 |
| 2022-05-12 | 1,530.00 | 1,530.00 | 1,415.00 | 1,430.00 | 2,860.00 | 32,369 |
| 2022-05-11 | 1,485.00 | 1,545.00 | 1,480.00 | 1,530.00 | 3,060.00 | 25,510 |
| 2022-05-10 | 1,500.00 | 1,510.00 | 1,440.00 | 1,495.00 | 2,990.00 | 42,371 |
| 2022-05-09 | 1,630.00 | 1,630.00 | 1,520.00 | 1,525.00 | 3,050.00 | 68,457 |
| 2022-05-06 | 1,660.00 | 1,660.00 | 1,620.00 | 1,640.00 | 3,280.00 | 30,112 |
| 2022-05-04 | 1,735.00 | 1,755.00 | 1,655.00 | 1,660.00 | 3,320.00 | 52,319 |
| 2022-05-03 | 1,700.00 | 1,785.00 | 1,700.00 | 1,735.00 | 3,470.00 | 113,847 |
| 2022-05-02 | 1,700.00 | 1,750.00 | 1,675.00 | 1,700.00 | 3,400.00 | 76,833 |
| 2022-04-29 | 1,685.00 | 1,850.00 | 1,650.00 | 1,705.00 | 3,410.00 | 508,714 |
| 2022-04-28 | 1,615.00 | 1,685.00 | 1,605.00 | 1,685.00 | 3,370.00 | 32,431 |
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.