Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,056.00 | 1,083.00 | 1,052.00 | 1,074.00 | 2,148.00 | 39,235 |
| 2025-01-03 | 1,041.00 | 1,056.00 | 1,036.00 | 1,052.00 | 2,104.00 | 17,901 |
| 2025-01-02 | 1,049.00 | 1,080.00 | 1,037.00 | 1,041.00 | 2,082.00 | 16,881 |
| 2024-12-30 | 1,032.00 | 1,077.00 | 1,032.00 | 1,049.00 | 2,098.00 | 14,567 |
| 2024-12-27 | 1,108.00 | 1,108.00 | 1,020.00 | 1,031.00 | 2,062.00 | 31,498 |
| 2024-12-26 | 1,101.00 | 1,113.00 | 1,082.00 | 1,083.00 | 2,166.00 | 15,525 |
| 2024-12-24 | 1,102.00 | 1,130.00 | 1,100.00 | 1,101.00 | 2,202.00 | 24,587 |
| 2024-12-23 | 1,094.00 | 1,129.00 | 1,090.00 | 1,102.00 | 2,204.00 | 35,222 |
| 2024-12-20 | 1,120.00 | 1,130.00 | 1,088.00 | 1,094.00 | 2,188.00 | 27,283 |
| 2024-12-19 | 1,150.00 | 1,150.00 | 1,101.00 | 1,122.00 | 2,244.00 | 16,724 |
| 2024-12-18 | 1,130.00 | 1,130.00 | 1,118.00 | 1,128.00 | 2,256.00 | 30,244 |
| 2024-12-17 | 1,170.00 | 1,170.00 | 1,122.00 | 1,125.00 | 2,250.00 | 16,164 |
| 2024-12-16 | 1,175.00 | 1,176.00 | 1,126.00 | 1,143.00 | 2,286.00 | 44,156 |
| 2024-12-13 | 1,148.00 | 1,157.00 | 1,111.00 | 1,148.00 | 2,296.00 | 35,222 |
| 2024-12-12 | 1,174.00 | 1,174.00 | 1,116.00 | 1,148.00 | 2,296.00 | 8,228 |
| 2024-12-11 | 1,148.00 | 1,177.00 | 1,123.00 | 1,159.00 | 2,318.00 | 15,861 |
| 2024-12-10 | 1,080.00 | 1,134.00 | 1,080.00 | 1,129.00 | 2,258.00 | 49,630 |
| 2024-12-09 | 1,231.00 | 1,249.00 | 1,090.00 | 1,090.00 | 2,180.00 | 81,520 |
| 2024-12-06 | 1,257.00 | 1,298.00 | 1,167.00 | 1,230.00 | 2,460.00 | 35,235 |
| 2024-12-05 | 1,254.00 | 1,369.00 | 1,215.00 | 1,254.00 | 2,508.00 | 78,290 |
| 2024-12-04 | 1,240.00 | 1,298.00 | 1,233.00 | 1,237.00 | 2,474.00 | 22,587 |
| 2024-12-03 | 1,299.00 | 1,308.00 | 1,270.00 | 1,301.00 | 2,602.00 | 32,317 |
| 2024-12-02 | 1,285.00 | 1,326.00 | 1,263.00 | 1,301.00 | 2,602.00 | 21,116 |
| 2024-11-29 | 1,303.00 | 1,350.00 | 1,280.00 | 1,301.00 | 2,602.00 | 30,496 |
| 2024-11-28 | 1,303.00 | 1,336.00 | 1,277.00 | 1,303.00 | 2,606.00 | 23,270 |
| 2024-11-27 | 1,356.00 | 1,356.00 | 1,301.00 | 1,303.00 | 2,606.00 | 19,398 |
| 2024-11-26 | 1,350.00 | 1,366.00 | 1,322.00 | 1,341.00 | 2,682.00 | 24,549 |
| 2024-11-25 | 1,322.00 | 1,344.00 | 1,318.00 | 1,334.00 | 2,668.00 | 29,232 |
| 2024-11-22 | 1,350.00 | 1,395.00 | 1,310.00 | 1,336.00 | 2,672.00 | 46,367 |
| 2024-11-21 | 1,258.00 | 1,410.00 | 1,217.00 | 1,335.00 | 2,670.00 | 144,863 |
| 2024-11-20 | 1,245.00 | 1,325.00 | 1,222.00 | 1,261.00 | 2,522.00 | 44,334 |
| 2024-11-19 | 1,198.00 | 1,279.00 | 1,190.00 | 1,245.00 | 2,490.00 | 151,864 |
| 2024-11-18 | 1,224.00 | 1,224.00 | 1,175.00 | 1,195.00 | 2,390.00 | 44,407 |
| 2024-11-15 | 1,183.00 | 1,224.00 | 1,096.00 | 1,224.00 | 2,448.00 | 82,349 |
| 2024-11-14 | 1,200.00 | 1,281.00 | 1,155.00 | 1,183.00 | 2,366.00 | 71,667 |
| 2024-11-13 | 1,205.00 | 1,206.00 | 1,169.00 | 1,178.00 | 2,356.00 | 49,217 |
| 2024-11-12 | 1,284.00 | 1,348.00 | 1,226.00 | 1,234.00 | 2,468.00 | 59,375 |
| 2024-11-11 | 1,298.00 | 1,310.00 | 1,243.00 | 1,284.00 | 2,568.00 | 32,402 |
| 2024-11-08 | 1,296.00 | 1,330.00 | 1,281.00 | 1,298.00 | 2,596.00 | 29,913 |
| 2024-11-07 | 1,308.00 | 1,314.00 | 1,255.00 | 1,296.00 | 2,592.00 | 22,931 |
| 2024-11-06 | 1,325.00 | 1,349.00 | 1,277.00 | 1,296.00 | 2,592.00 | 38,322 |
| 2024-11-05 | 1,382.00 | 1,382.00 | 1,324.00 | 1,324.00 | 2,648.00 | 37,281 |
| 2024-11-04 | 1,293.00 | 1,380.00 | 1,286.00 | 1,334.00 | 2,668.00 | 39,969 |
| 2024-11-01 | 1,293.00 | 1,305.00 | 1,286.00 | 1,293.00 | 2,586.00 | 24,037 |
| 2024-10-31 | 1,350.00 | 1,392.00 | 1,286.00 | 1,294.00 | 2,588.00 | 160,924 |
| 2024-10-30 | 1,392.00 | 1,392.00 | 1,338.00 | 1,355.00 | 2,710.00 | 43,729 |
| 2024-10-29 | 1,385.00 | 1,410.00 | 1,361.00 | 1,380.00 | 2,760.00 | 19,503 |
| 2024-10-28 | 1,393.00 | 1,393.00 | 1,361.00 | 1,384.00 | 2,768.00 | 27,608 |
| 2024-10-25 | 1,399.00 | 1,414.00 | 1,365.00 | 1,371.00 | 2,742.00 | 63,783 |
| 2024-10-24 | 1,393.00 | 1,428.00 | 1,362.00 | 1,368.00 | 2,736.00 | 40,107 |
| 2024-10-23 | 1,370.00 | 1,420.00 | 1,340.00 | 1,406.00 | 2,812.00 | 88,608 |
| 2024-10-22 | 1,406.00 | 1,406.00 | 1,318.00 | 1,350.00 | 2,700.00 | 93,235 |
| 2024-10-21 | 1,420.00 | 1,420.00 | 1,371.00 | 1,406.00 | 2,812.00 | 74,185 |
| 2024-10-18 | 1,500.00 | 1,500.00 | 1,294.00 | 1,404.00 | 2,808.00 | 536,732 |
| 2024-10-17 | 1,622.00 | 1,649.00 | 1,461.00 | 1,520.00 | 3,040.00 | 286,184 |
| 2024-10-16 | 1,654.00 | 1,659.00 | 1,618.00 | 1,635.00 | 3,270.00 | 67,873 |
| 2024-10-15 | 1,700.00 | 1,700.00 | 1,638.00 | 1,638.00 | 3,276.00 | 119,071 |
| 2024-10-14 | 1,703.00 | 1,703.00 | 1,667.00 | 1,682.00 | 3,364.00 | 46,741 |
| 2024-10-11 | 1,730.00 | 1,757.00 | 1,670.00 | 1,679.00 | 3,358.00 | 100,523 |
| 2024-10-10 | 1,712.00 | 1,780.00 | 1,680.00 | 1,730.00 | 3,460.00 | 168,989 |
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.