Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 873.00 | 873.00 | 820.00 | 850.00 | 1,700.00 | 18,484 |
| 2025-04-04 | 858.00 | 865.00 | 850.00 | 865.00 | 1,730.00 | 17,397 |
| 2025-04-03 | 853.00 | 858.00 | 800.00 | 858.00 | 1,716.00 | 20,762 |
| 2025-04-02 | 868.00 | 868.00 | 837.00 | 851.00 | 1,702.00 | 14,554 |
| 2025-04-01 | 827.00 | 892.00 | 827.00 | 864.00 | 1,728.00 | 9,910 |
| 2025-03-31 | 861.00 | 862.00 | 823.00 | 827.00 | 1,654.00 | 22,026 |
| 2025-03-28 | 868.00 | 873.00 | 858.00 | 869.00 | 1,738.00 | 7,516 |
| 2025-03-27 | 859.00 | 875.00 | 855.00 | 868.00 | 1,736.00 | 18,870 |
| 2025-03-26 | 859.00 | 939.00 | 858.00 | 859.00 | 1,718.00 | 35,379 |
| 2025-03-25 | 871.00 | 886.00 | 851.00 | 858.00 | 1,716.00 | 22,143 |
| 2025-03-24 | 905.00 | 907.00 | 860.00 | 870.00 | 1,740.00 | 54,168 |
| 2025-03-21 | 907.00 | 914.00 | 892.00 | 903.00 | 1,806.00 | 21,378 |
| 2025-03-20 | 894.00 | 925.00 | 890.00 | 907.00 | 1,814.00 | 21,241 |
| 2025-03-19 | 900.00 | 929.00 | 892.00 | 894.00 | 1,788.00 | 9,880 |
| 2025-03-18 | 915.00 | 926.00 | 891.00 | 912.00 | 1,824.00 | 13,693 |
| 2025-03-17 | 893.00 | 949.00 | 893.00 | 910.00 | 1,820.00 | 15,021 |
| 2025-03-14 | 916.00 | 934.00 | 891.00 | 905.00 | 1,810.00 | 13,672 |
| 2025-03-13 | 960.00 | 960.00 | 911.00 | 915.00 | 1,830.00 | 16,496 |
| 2025-03-12 | 860.00 | 980.00 | 860.00 | 930.00 | 1,860.00 | 152,199 |
| 2025-03-11 | 879.00 | 879.00 | 832.00 | 870.00 | 1,740.00 | 29,065 |
| 2025-03-10 | 914.00 | 926.00 | 859.00 | 880.00 | 1,760.00 | 127,782 |
| 2025-03-07 | 927.00 | 927.00 | 872.00 | 914.00 | 1,828.00 | 43,450 |
| 2025-03-06 | 924.00 | 939.00 | 908.00 | 908.00 | 1,816.00 | 26,565 |
| 2025-03-05 | 999.00 | 999.00 | 900.00 | 917.00 | 1,834.00 | 111,952 |
| 2025-03-04 | 1,006.00 | 1,026.00 | 943.00 | 983.00 | 1,966.00 | 44,818 |
| 2025-02-28 | 1,027.00 | 1,037.00 | 1,006.00 | 1,007.00 | 2,014.00 | 36,467 |
| 2025-02-27 | 1,051.00 | 1,051.00 | 1,026.00 | 1,027.00 | 2,054.00 | 15,388 |
| 2025-02-26 | 1,024.00 | 1,049.00 | 1,023.00 | 1,036.00 | 2,072.00 | 39,389 |
| 2025-02-25 | 1,082.00 | 1,082.00 | 1,044.00 | 1,045.00 | 2,090.00 | 32,672 |
| 2025-02-24 | 1,055.00 | 1,077.00 | 1,045.00 | 1,055.00 | 2,110.00 | 34,426 |
| 2025-02-21 | 1,067.00 | 1,071.00 | 1,043.00 | 1,055.00 | 2,110.00 | 23,728 |
| 2025-02-20 | 1,074.00 | 1,074.00 | 1,038.00 | 1,067.00 | 2,134.00 | 37,766 |
| 2025-02-19 | 1,061.00 | 1,090.00 | 1,045.00 | 1,050.00 | 2,100.00 | 20,002 |
| 2025-02-18 | 1,080.00 | 1,089.00 | 1,051.00 | 1,061.00 | 2,122.00 | 13,395 |
| 2025-02-17 | 1,070.00 | 1,080.00 | 1,043.00 | 1,079.00 | 2,158.00 | 12,673 |
| 2025-02-14 | 1,065.00 | 1,077.00 | 1,051.00 | 1,066.00 | 2,132.00 | 23,036 |
| 2025-02-13 | 1,040.00 | 1,059.00 | 1,030.00 | 1,051.00 | 2,102.00 | 13,227 |
| 2025-02-12 | 1,069.00 | 1,099.00 | 1,030.00 | 1,030.00 | 2,060.00 | 40,994 |
| 2025-02-11 | 1,079.00 | 1,088.00 | 1,045.00 | 1,045.00 | 2,090.00 | 34,723 |
| 2025-02-10 | 1,084.00 | 1,084.00 | 1,041.00 | 1,080.00 | 2,160.00 | 27,797 |
| 2025-02-07 | 1,088.00 | 1,088.00 | 1,063.00 | 1,084.00 | 2,168.00 | 22,447 |
| 2025-02-06 | 1,108.00 | 1,108.00 | 1,072.00 | 1,086.00 | 2,172.00 | 9,721 |
| 2025-02-05 | 1,088.00 | 1,111.00 | 1,080.00 | 1,081.00 | 2,162.00 | 24,563 |
| 2025-02-04 | 1,080.00 | 1,105.00 | 1,080.00 | 1,088.00 | 2,176.00 | 26,606 |
| 2025-02-03 | 1,158.00 | 1,158.00 | 1,080.00 | 1,088.00 | 2,176.00 | 28,461 |
| 2025-01-31 | 1,198.00 | 1,198.00 | 1,121.00 | 1,121.00 | 2,242.00 | 22,590 |
| 2025-01-24 | 1,170.00 | 1,184.00 | 1,150.00 | 1,150.00 | 2,300.00 | 8,954 |
| 2025-01-23 | 1,178.00 | 1,239.00 | 1,160.00 | 1,170.00 | 2,340.00 | 21,697 |
| 2025-01-22 | 1,261.00 | 1,261.00 | 1,185.00 | 1,190.00 | 2,380.00 | 19,885 |
| 2025-01-21 | 1,284.00 | 1,284.00 | 1,199.00 | 1,199.00 | 2,398.00 | 57,174 |
| 2025-01-20 | 1,220.00 | 1,285.00 | 1,211.00 | 1,276.00 | 2,552.00 | 60,212 |
| 2025-01-17 | 1,222.00 | 1,255.00 | 1,213.00 | 1,230.00 | 2,460.00 | 34,562 |
| 2025-01-16 | 1,224.00 | 1,240.00 | 1,220.00 | 1,239.00 | 2,478.00 | 30,292 |
| 2025-01-15 | 1,222.00 | 1,245.00 | 1,200.00 | 1,227.00 | 2,454.00 | 45,578 |
| 2025-01-14 | 1,239.00 | 1,243.00 | 1,213.00 | 1,240.00 | 2,480.00 | 69,283 |
| 2025-01-13 | 1,221.00 | 1,287.00 | 1,210.00 | 1,239.00 | 2,478.00 | 182,741 |
| 2025-01-10 | 1,091.00 | 1,370.00 | 1,091.00 | 1,264.00 | 2,528.00 | 1,540,183 |
| 2025-01-09 | 1,089.00 | 1,095.00 | 1,071.00 | 1,083.00 | 2,166.00 | 16,793 |
| 2025-01-08 | 1,068.00 | 1,091.00 | 1,068.00 | 1,071.00 | 2,142.00 | 13,574 |
| 2025-01-07 | 1,092.00 | 1,093.00 | 1,062.00 | 1,068.00 | 2,136.00 | 13,319 |
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.