Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,199.00 | 1,225.00 | 1,155.00 | 1,224.00 | 2,448.00 | 91,486 |
| 2025-07-04 | 1,170.00 | 1,201.00 | 1,148.00 | 1,182.00 | 2,364.00 | 134,531 |
| 2025-07-03 | 1,145.00 | 1,174.00 | 1,136.00 | 1,170.00 | 2,340.00 | 97,765 |
| 2025-07-02 | 1,104.00 | 1,148.00 | 1,055.00 | 1,145.00 | 2,290.00 | 61,332 |
| 2025-07-01 | 1,079.00 | 1,121.00 | 1,042.00 | 1,095.00 | 2,190.00 | 31,776 |
| 2025-06-30 | 1,112.00 | 1,113.00 | 1,025.00 | 1,079.00 | 2,158.00 | 48,916 |
| 2025-06-27 | 1,111.00 | 1,111.00 | 1,075.00 | 1,097.00 | 2,194.00 | 18,777 |
| 2025-06-26 | 1,132.00 | 1,134.00 | 1,071.00 | 1,111.00 | 2,222.00 | 54,198 |
| 2025-06-25 | 1,150.00 | 1,150.00 | 1,114.00 | 1,132.00 | 2,264.00 | 67,882 |
| 2025-06-24 | 1,100.00 | 1,135.00 | 1,099.00 | 1,125.00 | 2,250.00 | 46,681 |
| 2025-06-23 | 1,100.00 | 1,124.00 | 1,065.00 | 1,098.00 | 2,196.00 | 54,492 |
| 2025-06-20 | 1,104.00 | 1,182.00 | 1,102.00 | 1,125.00 | 2,250.00 | 181,236 |
| 2025-06-19 | 1,100.00 | 1,113.00 | 1,094.00 | 1,102.00 | 2,204.00 | 35,879 |
| 2025-06-18 | 1,079.00 | 1,102.00 | 1,079.00 | 1,099.00 | 2,198.00 | 59,037 |
| 2025-06-17 | 1,091.00 | 1,100.00 | 1,067.00 | 1,079.00 | 2,158.00 | 27,905 |
| 2025-06-16 | 1,064.00 | 1,084.00 | 1,038.00 | 1,083.00 | 2,166.00 | 31,223 |
| 2025-06-13 | 1,120.00 | 1,121.00 | 1,063.00 | 1,064.00 | 2,128.00 | 57,761 |
| 2025-06-12 | 1,130.00 | 1,130.00 | 1,089.00 | 1,107.00 | 2,214.00 | 80,605 |
| 2025-06-11 | 1,046.00 | 1,086.00 | 1,045.00 | 1,086.00 | 2,172.00 | 106,044 |
| 2025-06-10 | 1,050.00 | 1,067.00 | 1,042.00 | 1,046.00 | 2,092.00 | 46,754 |
| 2025-06-09 | 1,072.00 | 1,093.00 | 1,015.00 | 1,050.00 | 2,100.00 | 84,301 |
| 2025-06-05 | 1,086.00 | 1,096.00 | 1,062.00 | 1,071.00 | 2,142.00 | 55,528 |
| 2025-06-04 | 1,057.00 | 1,099.00 | 1,039.00 | 1,096.00 | 2,192.00 | 93,180 |
| 2025-06-02 | 1,051.00 | 1,114.00 | 1,051.00 | 1,067.00 | 2,134.00 | 170,311 |
| 2025-05-30 | 1,073.00 | 1,075.00 | 1,030.00 | 1,049.00 | 2,098.00 | 115,630 |
| 2025-05-29 | 1,110.00 | 1,111.00 | 1,059.00 | 1,073.00 | 2,146.00 | 152,799 |
| 2025-05-28 | 1,199.00 | 1,205.00 | 1,101.00 | 1,110.00 | 2,220.00 | 378,623 |
| 2025-05-27 | 1,078.00 | 1,391.00 | 1,061.00 | 1,193.00 | 2,386.00 | 4,707,627 |
| 2025-05-26 | 1,066.00 | 1,123.00 | 1,012.00 | 1,070.00 | 2,140.00 | 116,553 |
| 2025-05-23 | 1,055.00 | 1,069.00 | 1,024.00 | 1,066.00 | 2,132.00 | 66,869 |
| 2025-05-22 | 1,000.00 | 1,074.00 | 975.00 | 1,040.00 | 2,080.00 | 134,757 |
| 2025-05-21 | 992.00 | 1,001.00 | 989.00 | 1,000.00 | 2,000.00 | 6,831 |
| 2025-05-20 | 1,025.00 | 1,025.00 | 943.00 | 1,001.00 | 2,002.00 | 40,088 |
| 2025-05-19 | 1,001.00 | 1,010.00 | 947.00 | 1,010.00 | 2,020.00 | 34,492 |
| 2025-05-16 | 1,029.00 | 1,029.00 | 956.00 | 956.00 | 1,912.00 | 16,687 |
| 2025-05-15 | 1,003.00 | 1,028.00 | 1,001.00 | 1,010.00 | 2,020.00 | 20,180 |
| 2025-05-14 | 992.00 | 1,035.00 | 992.00 | 1,000.00 | 2,000.00 | 19,869 |
| 2025-05-13 | 1,000.00 | 1,029.00 | 976.00 | 1,002.00 | 2,004.00 | 40,409 |
| 2025-05-12 | 996.00 | 1,045.00 | 981.00 | 988.00 | 1,976.00 | 26,058 |
| 2025-05-09 | 999.00 | 1,024.00 | 951.00 | 996.00 | 1,992.00 | 15,012 |
| 2025-05-08 | 1,048.00 | 1,048.00 | 980.00 | 999.00 | 1,998.00 | 25,980 |
| 2025-05-07 | 997.00 | 1,049.00 | 990.00 | 1,004.00 | 2,008.00 | 14,539 |
| 2025-05-02 | 991.00 | 1,010.00 | 985.00 | 997.00 | 1,994.00 | 7,303 |
| 2025-04-30 | 1,054.00 | 1,054.00 | 989.00 | 1,002.00 | 2,004.00 | 29,031 |
| 2025-04-29 | 1,016.00 | 1,016.00 | 986.00 | 997.00 | 1,994.00 | 15,893 |
| 2025-04-28 | 991.00 | 1,006.00 | 988.00 | 996.00 | 1,992.00 | 23,884 |
| 2025-04-25 | 994.00 | 1,012.00 | 991.00 | 999.00 | 1,998.00 | 11,490 |
| 2025-04-24 | 1,003.00 | 1,016.00 | 992.00 | 1,003.00 | 2,006.00 | 22,928 |
| 2025-04-23 | 996.00 | 1,017.00 | 991.00 | 1,008.00 | 2,016.00 | 12,783 |
| 2025-04-22 | 992.00 | 1,009.00 | 989.00 | 995.00 | 1,990.00 | 7,924 |
| 2025-04-21 | 1,021.00 | 1,021.00 | 960.00 | 1,004.00 | 2,008.00 | 27,074 |
| 2025-04-18 | 1,003.00 | 1,061.00 | 1,003.00 | 1,014.00 | 2,028.00 | 41,619 |
| 2025-04-17 | 1,008.00 | 1,021.00 | 992.00 | 1,012.00 | 2,024.00 | 36,162 |
| 2025-04-16 | 1,054.00 | 1,054.00 | 997.00 | 1,017.00 | 2,034.00 | 114,075 |
| 2025-04-15 | 925.00 | 1,186.00 | 898.00 | 1,055.00 | 2,110.00 | 1,290,691 |
| 2025-04-14 | 820.00 | 925.00 | 820.00 | 925.00 | 1,850.00 | 55,894 |
| 2025-04-11 | 840.00 | 845.00 | 816.00 | 820.00 | 1,640.00 | 17,582 |
| 2025-04-10 | 806.00 | 836.00 | 806.00 | 835.00 | 1,670.00 | 13,839 |
| 2025-04-09 | 817.00 | 817.00 | 785.00 | 805.00 | 1,610.00 | 21,088 |
| 2025-04-08 | 850.00 | 875.00 | 810.00 | 817.00 | 1,634.00 | 19,150 |
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.