Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,175.00 | 1,500.00 | 1,165.00 | 1,310.00 | 2,620.00 | 1,001,053 |
| 2022-01-25 | 1,200.00 | 1,205.00 | 1,140.00 | 1,175.00 | 2,350.00 | 44,521 |
| 2022-01-24 | 1,250.00 | 1,250.00 | 1,190.00 | 1,205.00 | 2,410.00 | 27,760 |
| 2022-01-21 | 1,245.00 | 1,300.00 | 1,245.00 | 1,260.00 | 2,520.00 | 22,383 |
| 2022-01-20 | 1,275.00 | 1,275.00 | 1,225.00 | 1,245.00 | 2,490.00 | 30,808 |
| 2022-01-19 | 1,200.00 | 1,315.00 | 1,190.00 | 1,245.00 | 2,490.00 | 123,906 |
| 2022-01-18 | 1,235.00 | 1,265.00 | 1,205.00 | 1,235.00 | 2,470.00 | 61,416 |
| 2022-01-17 | 1,310.00 | 1,310.00 | 1,230.00 | 1,250.00 | 2,500.00 | 55,779 |
| 2022-01-14 | 1,320.00 | 1,350.00 | 1,300.00 | 1,315.00 | 2,630.00 | 28,601 |
| 2022-01-13 | 1,345.00 | 1,405.00 | 1,310.00 | 1,320.00 | 2,640.00 | 65,086 |
| 2022-01-12 | 1,280.00 | 1,350.00 | 1,280.00 | 1,330.00 | 2,660.00 | 59,978 |
| 2022-01-11 | 1,365.00 | 1,370.00 | 1,275.00 | 1,280.00 | 2,560.00 | 103,214 |
| 2022-01-10 | 1,455.00 | 1,510.00 | 1,370.00 | 1,380.00 | 2,760.00 | 105,427 |
| 2022-01-07 | 1,450.00 | 1,490.00 | 1,405.00 | 1,455.00 | 2,910.00 | 114,130 |
| 2022-01-06 | 1,355.00 | 1,515.00 | 1,330.00 | 1,495.00 | 2,990.00 | 368,422 |
| 2022-01-05 | 1,415.00 | 1,430.00 | 1,375.00 | 1,375.00 | 2,750.00 | 64,647 |
| 2022-01-04 | 1,465.00 | 1,465.00 | 1,390.00 | 1,415.00 | 2,830.00 | 92,873 |
| 2022-01-03 | 1,465.00 | 1,535.00 | 1,435.00 | 1,450.00 | 2,900.00 | 41,525 |
| 2021-12-30 | 1,470.00 | 1,500.00 | 1,435.00 | 1,465.00 | 2,930.00 | 79,333 |
| 2021-12-29 | 1,470.00 | 1,485.00 | 1,420.00 | 1,485.00 | 2,970.00 | 75,486 |
| 2021-12-28 | 1,430.00 | 1,500.00 | 1,380.00 | 1,470.00 | 2,940.00 | 126,837 |
| 2021-12-27 | 1,505.00 | 1,505.00 | 1,405.00 | 1,425.00 | 2,850.00 | 95,486 |
| 2021-12-24 | 1,565.00 | 1,565.00 | 1,450.00 | 1,500.00 | 3,000.00 | 174,633 |
| 2021-12-23 | 1,440.00 | 1,565.00 | 1,440.00 | 1,565.00 | 3,130.00 | 175,567 |
| 2021-12-22 | 1,520.00 | 1,575.00 | 1,430.00 | 1,440.00 | 2,880.00 | 314,918 |
| 2021-12-21 | 1,400.00 | 1,565.00 | 1,395.00 | 1,485.00 | 2,970.00 | 709,333 |
| 2021-12-20 | 1,420.00 | 1,445.00 | 1,365.00 | 1,400.00 | 2,800.00 | 173,609 |
| 2021-12-17 | 1,320.00 | 1,550.00 | 1,300.00 | 1,415.00 | 2,830.00 | 1,088,660 |
| 2021-12-16 | 1,295.00 | 1,310.00 | 1,280.00 | 1,305.00 | 2,610.00 | 26,648 |
| 2021-12-15 | 1,290.00 | 1,350.00 | 1,270.00 | 1,295.00 | 2,590.00 | 98,569 |
| 2021-12-14 | 1,300.00 | 1,305.00 | 1,260.00 | 1,300.00 | 2,600.00 | 50,208 |
| 2021-12-13 | 1,300.00 | 1,345.00 | 1,290.00 | 1,300.00 | 2,600.00 | 81,234 |
| 2021-12-10 | 1,350.00 | 1,370.00 | 1,310.00 | 1,315.00 | 2,630.00 | 102,607 |
| 2021-12-09 | 1,355.00 | 1,390.00 | 1,330.00 | 1,350.00 | 2,700.00 | 104,979 |
| 2021-12-08 | 1,395.00 | 1,435.00 | 1,325.00 | 1,355.00 | 2,710.00 | 104,966 |
| 2021-12-07 | 1,355.00 | 1,385.00 | 1,330.00 | 1,385.00 | 2,770.00 | 67,216 |
| 2021-12-06 | 1,335.00 | 1,395.00 | 1,325.00 | 1,350.00 | 2,700.00 | 89,581 |
| 2021-12-03 | 1,345.00 | 1,385.00 | 1,320.00 | 1,330.00 | 2,660.00 | 87,667 |
| 2021-12-02 | 1,330.00 | 1,400.00 | 1,270.00 | 1,335.00 | 2,670.00 | 121,855 |
| 2021-12-01 | 1,265.00 | 1,330.00 | 1,220.00 | 1,330.00 | 2,660.00 | 105,171 |
| 2021-11-30 | 1,355.00 | 1,380.00 | 1,255.00 | 1,295.00 | 2,590.00 | 118,384 |
| 2021-11-29 | 1,380.00 | 1,440.00 | 1,355.00 | 1,355.00 | 2,710.00 | 109,209 |
| 2021-11-26 | 1,555.00 | 1,565.00 | 1,455.00 | 1,460.00 | 2,920.00 | 187,239 |
| 2021-11-25 | 1,590.00 | 1,610.00 | 1,520.00 | 1,530.00 | 3,060.00 | 194,747 |
| 2021-11-24 | 1,630.00 | 1,645.00 | 1,555.00 | 1,610.00 | 3,220.00 | 183,047 |
| 2021-11-23 | 1,630.00 | 1,650.00 | 1,580.00 | 1,645.00 | 3,290.00 | 354,410 |
| 2021-11-22 | 1,695.00 | 1,705.00 | 1,575.00 | 1,695.00 | 3,390.00 | 679,852 |
| 2021-11-19 | 2,180.00 | 2,360.00 | 1,685.00 | 1,695.00 | 3,390.00 | 2,750,354 |
| 2021-11-18 | 1,925.00 | 2,015.00 | 1,830.00 | 2,015.00 | 4,030.00 | 3,856,667 |
| 2021-11-17 | 1,200.00 | 1,550.00 | 1,195.00 | 1,550.00 | 3,100.00 | 558,404 |
| 2021-11-16 | 1,210.00 | 1,240.00 | 1,195.00 | 1,195.00 | 2,390.00 | 35,473 |
| 2021-11-15 | 1,215.00 | 1,240.00 | 1,195.00 | 1,195.00 | 2,390.00 | 35,181 |
| 2021-11-12 | 1,210.00 | 1,240.00 | 1,180.00 | 1,195.00 | 2,390.00 | 74,294 |
| 2021-11-11 | 1,255.00 | 1,255.00 | 1,175.00 | 1,215.00 | 2,430.00 | 118,267 |
| 2021-11-10 | 1,395.00 | 1,415.00 | 1,290.00 | 1,290.00 | 2,580.00 | 64,982 |
| 2021-11-09 | 1,405.00 | 1,435.00 | 1,380.00 | 1,385.00 | 2,770.00 | 16,334 |
| 2021-11-08 | 1,390.00 | 1,420.00 | 1,370.00 | 1,395.00 | 2,790.00 | 17,193 |
| 2021-11-05 | 1,460.00 | 1,465.00 | 1,315.00 | 1,390.00 | 2,780.00 | 64,437 |
| 2021-11-04 | 1,505.00 | 1,510.00 | 1,425.00 | 1,455.00 | 2,910.00 | 38,328 |
| 2021-11-03 | 1,535.00 | 1,550.00 | 1,475.00 | 1,490.00 | 2,980.00 | 32,312 |
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.