Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 885.00 | 885.00 | 838.00 | 849.00 | 1,698.00 | 35,397 |
| 2025-09-29 | 826.00 | 900.00 | 826.00 | 857.00 | 1,714.00 | 39,263 |
| 2025-09-26 | 860.00 | 860.00 | 832.00 | 835.00 | 1,670.00 | 47,341 |
| 2025-09-25 | 886.00 | 887.00 | 855.00 | 860.00 | 1,720.00 | 34,952 |
| 2025-09-24 | 894.00 | 901.00 | 877.00 | 886.00 | 1,772.00 | 20,033 |
| 2025-09-23 | 906.00 | 911.00 | 891.00 | 893.00 | 1,786.00 | 26,232 |
| 2025-09-22 | 935.00 | 935.00 | 902.00 | 906.00 | 1,812.00 | 20,996 |
| 2025-09-19 | 902.00 | 914.00 | 900.00 | 909.00 | 1,818.00 | 14,279 |
| 2025-09-18 | 905.00 | 914.00 | 898.00 | 902.00 | 1,804.00 | 29,439 |
| 2025-09-17 | 900.00 | 910.00 | 875.00 | 905.00 | 1,810.00 | 73,755 |
| 2025-09-16 | 937.00 | 949.00 | 884.00 | 900.00 | 1,800.00 | 108,216 |
| 2025-09-15 | 991.00 | 991.00 | 919.00 | 927.00 | 1,854.00 | 88,659 |
| 2025-09-12 | 1,009.00 | 1,009.00 | 946.00 | 964.00 | 1,928.00 | 88,999 |
| 2025-09-11 | 1,011.00 | 1,011.00 | 987.00 | 990.00 | 1,980.00 | 25,188 |
| 2025-09-10 | 1,014.00 | 1,014.00 | 996.00 | 1,001.00 | 2,002.00 | 8,660 |
| 2025-09-09 | 1,018.00 | 1,018.00 | 1,000.00 | 1,004.00 | 2,008.00 | 15,544 |
| 2025-09-08 | 1,000.00 | 1,018.00 | 1,000.00 | 1,006.00 | 2,012.00 | 17,918 |
| 2025-09-05 | 1,000.00 | 1,013.00 | 996.00 | 1,000.00 | 2,000.00 | 7,817 |
| 2025-09-04 | 1,001.00 | 1,019.00 | 991.00 | 997.00 | 1,994.00 | 11,645 |
| 2025-09-03 | 1,025.00 | 1,025.00 | 995.00 | 1,001.00 | 2,002.00 | 9,388 |
| 2025-09-02 | 1,051.00 | 1,051.00 | 1,002.00 | 1,012.00 | 2,024.00 | 9,320 |
| 2025-09-01 | 1,052.00 | 1,052.00 | 1,000.00 | 1,011.00 | 2,022.00 | 13,328 |
| 2025-08-29 | 1,025.00 | 1,025.00 | 1,004.00 | 1,004.00 | 2,008.00 | 6,223 |
| 2025-08-28 | 1,029.00 | 1,030.00 | 1,006.00 | 1,019.00 | 2,038.00 | 10,455 |
| 2025-08-27 | 1,050.00 | 1,050.00 | 995.00 | 1,029.00 | 2,058.00 | 17,914 |
| 2025-08-26 | 1,016.00 | 1,017.00 | 985.00 | 995.00 | 1,990.00 | 20,017 |
| 2025-08-25 | 1,039.00 | 1,039.00 | 990.00 | 1,003.00 | 2,006.00 | 13,241 |
| 2025-08-22 | 1,005.00 | 1,007.00 | 986.00 | 995.00 | 1,990.00 | 13,656 |
| 2025-08-21 | 997.00 | 1,080.00 | 993.00 | 996.00 | 1,992.00 | 23,987 |
| 2025-08-20 | 1,007.00 | 1,015.00 | 973.00 | 1,004.00 | 2,008.00 | 26,071 |
| 2025-08-19 | 1,055.00 | 1,055.00 | 1,000.00 | 1,007.00 | 2,014.00 | 50,382 |
| 2025-08-18 | 1,095.00 | 1,095.00 | 1,022.00 | 1,048.00 | 2,096.00 | 74,099 |
| 2025-08-14 | 1,088.00 | 1,125.00 | 1,083.00 | 1,107.00 | 2,214.00 | 14,844 |
| 2025-08-13 | 1,136.00 | 1,136.00 | 1,088.00 | 1,104.00 | 2,208.00 | 9,263 |
| 2025-08-12 | 1,097.00 | 1,119.00 | 1,094.00 | 1,110.00 | 2,220.00 | 18,100 |
| 2025-08-11 | 1,122.00 | 1,184.00 | 1,070.00 | 1,105.00 | 2,210.00 | 23,062 |
| 2025-08-08 | 1,160.00 | 1,163.00 | 1,104.00 | 1,122.00 | 2,244.00 | 47,036 |
| 2025-08-07 | 1,188.00 | 1,188.00 | 1,130.00 | 1,132.00 | 2,264.00 | 45,741 |
| 2025-08-06 | 1,120.00 | 1,168.00 | 1,101.00 | 1,168.00 | 2,336.00 | 50,036 |
| 2025-08-05 | 1,146.00 | 1,146.00 | 1,110.00 | 1,111.00 | 2,222.00 | 11,464 |
| 2025-08-04 | 1,100.00 | 1,150.00 | 1,100.00 | 1,120.00 | 2,240.00 | 26,144 |
| 2025-08-01 | 1,118.00 | 1,118.00 | 1,061.00 | 1,112.00 | 2,224.00 | 24,716 |
| 2025-07-31 | 1,092.00 | 1,118.00 | 1,081.00 | 1,115.00 | 2,230.00 | 22,177 |
| 2025-07-30 | 1,100.00 | 1,114.00 | 1,090.00 | 1,092.00 | 2,184.00 | 16,038 |
| 2025-07-29 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 2,200.00 | 29,219 |
| 2025-07-28 | 1,150.00 | 1,172.00 | 1,101.00 | 1,106.00 | 2,212.00 | 38,303 |
| 2025-07-25 | 1,115.00 | 1,150.00 | 1,111.00 | 1,136.00 | 2,272.00 | 13,156 |
| 2025-07-24 | 1,138.00 | 1,176.00 | 1,115.00 | 1,115.00 | 2,230.00 | 21,764 |
| 2025-07-23 | 1,180.00 | 1,180.00 | 1,138.00 | 1,138.00 | 2,276.00 | 45,748 |
| 2025-07-22 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 2,340.00 | 42,313 |
| 2025-07-21 | 1,200.00 | 1,218.00 | 1,187.00 | 1,199.00 | 2,398.00 | 49,603 |
| 2025-07-18 | 1,196.00 | 1,197.00 | 1,170.00 | 1,196.00 | 2,392.00 | 47,465 |
| 2025-07-17 | 1,220.00 | 1,220.00 | 1,170.00 | 1,177.00 | 2,354.00 | 19,471 |
| 2025-07-16 | 1,222.00 | 1,222.00 | 1,176.00 | 1,201.00 | 2,402.00 | 43,386 |
| 2025-07-15 | 1,224.00 | 1,235.00 | 1,167.00 | 1,194.00 | 2,388.00 | 110,297 |
| 2025-07-14 | 1,268.00 | 1,268.00 | 1,184.00 | 1,224.00 | 2,448.00 | 43,593 |
| 2025-07-11 | 1,223.00 | 1,243.00 | 1,200.00 | 1,229.00 | 2,458.00 | 49,562 |
| 2025-07-10 | 1,240.00 | 1,250.00 | 1,150.00 | 1,223.00 | 2,446.00 | 99,565 |
| 2025-07-09 | 1,226.00 | 1,272.00 | 1,200.00 | 1,240.00 | 2,480.00 | 142,814 |
| 2025-07-08 | 1,225.00 | 1,239.00 | 1,204.00 | 1,225.00 | 2,450.00 | 116,886 |
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.