Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,650.00 | 1,660.00 | 1,585.00 | 1,615.00 | 3,230.00 | 35,513 |
| 2022-04-26 | 1,600.00 | 1,660.00 | 1,595.00 | 1,650.00 | 3,300.00 | 33,923 |
| 2022-04-25 | 1,655.00 | 1,660.00 | 1,600.00 | 1,615.00 | 3,230.00 | 45,604 |
| 2022-04-22 | 1,715.00 | 1,750.00 | 1,620.00 | 1,670.00 | 3,340.00 | 90,096 |
| 2022-04-21 | 1,765.00 | 1,765.00 | 1,740.00 | 1,755.00 | 3,510.00 | 18,550 |
| 2022-04-20 | 1,765.00 | 1,775.00 | 1,740.00 | 1,765.00 | 3,530.00 | 25,476 |
| 2022-04-19 | 1,755.00 | 1,770.00 | 1,745.00 | 1,765.00 | 3,530.00 | 30,257 |
| 2022-04-18 | 1,780.00 | 1,815.00 | 1,740.00 | 1,770.00 | 3,540.00 | 50,792 |
| 2022-04-15 | 1,790.00 | 1,810.00 | 1,740.00 | 1,790.00 | 3,580.00 | 77,694 |
| 2022-04-14 | 1,730.00 | 1,855.00 | 1,715.00 | 1,775.00 | 3,550.00 | 271,168 |
| 2022-04-13 | 1,610.00 | 1,755.00 | 1,585.00 | 1,710.00 | 3,420.00 | 92,951 |
| 2022-04-12 | 1,620.00 | 1,645.00 | 1,575.00 | 1,610.00 | 3,220.00 | 33,232 |
| 2022-04-11 | 1,635.00 | 1,705.00 | 1,610.00 | 1,660.00 | 3,320.00 | 43,536 |
| 2022-04-08 | 1,650.00 | 1,660.00 | 1,625.00 | 1,640.00 | 3,280.00 | 37,369 |
| 2022-04-07 | 1,725.00 | 1,725.00 | 1,665.00 | 1,665.00 | 3,330.00 | 56,010 |
| 2022-04-06 | 1,725.00 | 1,750.00 | 1,680.00 | 1,740.00 | 3,480.00 | 48,854 |
| 2022-04-05 | 1,750.00 | 1,750.00 | 1,680.00 | 1,730.00 | 3,460.00 | 82,689 |
| 2022-04-04 | 1,830.00 | 1,840.00 | 1,700.00 | 1,735.00 | 3,470.00 | 228,534 |
| 2022-04-01 | 1,735.00 | 1,855.00 | 1,670.00 | 1,830.00 | 3,660.00 | 372,140 |
| 2022-03-31 | 1,670.00 | 1,745.00 | 1,655.00 | 1,720.00 | 3,440.00 | 125,523 |
| 2022-03-30 | 1,690.00 | 1,845.00 | 1,650.00 | 1,670.00 | 3,340.00 | 524,860 |
| 2022-03-29 | 1,560.00 | 1,660.00 | 1,530.00 | 1,650.00 | 3,300.00 | 86,013 |
| 2022-03-28 | 1,595.00 | 1,605.00 | 1,555.00 | 1,560.00 | 3,120.00 | 39,512 |
| 2022-03-25 | 1,620.00 | 1,630.00 | 1,590.00 | 1,590.00 | 3,180.00 | 26,386 |
| 2022-03-24 | 1,595.00 | 1,620.00 | 1,575.00 | 1,620.00 | 3,240.00 | 35,238 |
| 2022-03-23 | 1,610.00 | 1,635.00 | 1,530.00 | 1,590.00 | 3,180.00 | 119,764 |
| 2022-03-22 | 1,595.00 | 1,625.00 | 1,590.00 | 1,610.00 | 3,220.00 | 49,017 |
| 2022-03-21 | 1,630.00 | 1,630.00 | 1,585.00 | 1,610.00 | 3,220.00 | 61,914 |
| 2022-03-18 | 1,705.00 | 1,705.00 | 1,595.00 | 1,635.00 | 3,270.00 | 90,363 |
| 2022-03-17 | 1,610.00 | 1,720.00 | 1,585.00 | 1,690.00 | 3,380.00 | 146,340 |
| 2022-03-16 | 1,680.00 | 1,680.00 | 1,585.00 | 1,585.00 | 3,170.00 | 100,074 |
| 2022-03-15 | 1,680.00 | 1,740.00 | 1,660.00 | 1,685.00 | 3,370.00 | 101,355 |
| 2022-03-14 | 1,650.00 | 1,770.00 | 1,650.00 | 1,740.00 | 3,480.00 | 198,878 |
| 2022-03-11 | 1,620.00 | 1,650.00 | 1,610.00 | 1,650.00 | 3,300.00 | 39,587 |
| 2022-03-10 | 1,595.00 | 1,675.00 | 1,590.00 | 1,600.00 | 3,200.00 | 47,004 |
| 2022-03-08 | 1,610.00 | 1,625.00 | 1,575.00 | 1,595.00 | 3,190.00 | 71,655 |
| 2022-03-07 | 1,590.00 | 1,650.00 | 1,565.00 | 1,640.00 | 3,280.00 | 91,413 |
| 2022-03-04 | 1,700.00 | 1,700.00 | 1,595.00 | 1,620.00 | 3,240.00 | 141,718 |
| 2022-03-03 | 1,690.00 | 1,740.00 | 1,650.00 | 1,695.00 | 3,390.00 | 108,307 |
| 2022-03-02 | 1,750.00 | 1,770.00 | 1,650.00 | 1,690.00 | 3,380.00 | 364,311 |
| 2022-02-28 | 1,500.00 | 1,715.00 | 1,500.00 | 1,715.00 | 3,430.00 | 538,397 |
| 2022-02-25 | 1,390.00 | 1,540.00 | 1,390.00 | 1,500.00 | 3,000.00 | 249,048 |
| 2022-02-24 | 1,460.00 | 1,465.00 | 1,380.00 | 1,380.00 | 2,760.00 | 73,722 |
| 2022-02-23 | 1,445.00 | 1,490.00 | 1,410.00 | 1,460.00 | 2,920.00 | 61,769 |
| 2022-02-22 | 1,505.00 | 1,520.00 | 1,440.00 | 1,445.00 | 2,890.00 | 104,731 |
| 2022-02-21 | 1,500.00 | 1,550.00 | 1,440.00 | 1,550.00 | 3,100.00 | 156,774 |
| 2022-02-18 | 1,395.00 | 1,500.00 | 1,390.00 | 1,500.00 | 3,000.00 | 154,295 |
| 2022-02-17 | 1,385.00 | 1,545.00 | 1,360.00 | 1,390.00 | 2,780.00 | 508,610 |
| 2022-02-16 | 1,270.00 | 1,435.00 | 1,270.00 | 1,350.00 | 2,700.00 | 138,771 |
| 2022-02-15 | 1,340.00 | 1,365.00 | 1,260.00 | 1,270.00 | 2,540.00 | 113,099 |
| 2022-02-14 | 1,465.00 | 1,470.00 | 1,360.00 | 1,365.00 | 2,730.00 | 83,832 |
| 2022-02-11 | 1,470.00 | 1,495.00 | 1,455.00 | 1,475.00 | 2,950.00 | 60,238 |
| 2022-02-10 | 1,545.00 | 1,550.00 | 1,465.00 | 1,485.00 | 2,970.00 | 133,041 |
| 2022-02-09 | 1,580.00 | 1,645.00 | 1,500.00 | 1,545.00 | 3,090.00 | 205,634 |
| 2022-02-08 | 1,420.00 | 1,595.00 | 1,415.00 | 1,560.00 | 3,120.00 | 479,816 |
| 2022-02-07 | 1,465.00 | 1,475.00 | 1,405.00 | 1,410.00 | 2,820.00 | 91,568 |
| 2022-02-04 | 1,475.00 | 1,500.00 | 1,405.00 | 1,475.00 | 2,950.00 | 178,212 |
| 2022-02-03 | 1,355.00 | 1,575.00 | 1,355.00 | 1,470.00 | 2,940.00 | 437,585 |
| 2022-01-28 | 1,205.00 | 1,505.00 | 1,200.00 | 1,345.00 | 2,690.00 | 606,572 |
| 2022-01-27 | 1,250.00 | 1,295.00 | 1,155.00 | 1,205.00 | 2,410.00 | 192,701 |
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.