Outin Futures Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,727.00 | 1,740.00 | 1,712.00 | 1,739.00 | 3,478.00 | 30,620 |
| 2024-10-07 | 1,704.00 | 1,727.00 | 1,669.00 | 1,727.00 | 3,454.00 | 79,845 |
| 2024-10-04 | 1,718.00 | 1,722.00 | 1,640.00 | 1,707.00 | 3,414.00 | 51,671 |
| 2024-10-02 | 1,716.00 | 1,721.00 | 1,675.00 | 1,721.00 | 3,442.00 | 93,741 |
| 2024-09-30 | 1,750.00 | 1,784.00 | 1,716.00 | 1,725.00 | 3,450.00 | 129,855 |
| 2024-09-27 | 1,797.00 | 1,814.00 | 1,739.00 | 1,750.00 | 3,500.00 | 100,008 |
| 2024-09-26 | 1,823.00 | 1,835.00 | 1,761.00 | 1,797.00 | 3,594.00 | 72,457 |
| 2024-09-25 | 1,905.00 | 1,922.00 | 1,822.00 | 1,823.00 | 3,646.00 | 94,503 |
| 2024-09-24 | 1,830.00 | 1,922.00 | 1,829.00 | 1,910.00 | 3,820.00 | 187,464 |
| 2024-09-23 | 1,801.00 | 1,870.00 | 1,737.00 | 1,833.00 | 3,666.00 | 139,915 |
| 2024-09-20 | 1,750.00 | 1,809.00 | 1,750.00 | 1,791.00 | 3,582.00 | 49,946 |
| 2024-09-19 | 1,777.00 | 1,794.00 | 1,741.00 | 1,756.00 | 3,512.00 | 29,450 |
| 2024-09-13 | 1,777.00 | 1,803.00 | 1,763.00 | 1,777.00 | 3,554.00 | 41,695 |
| 2024-09-12 | 1,725.00 | 1,815.00 | 1,725.00 | 1,777.00 | 3,554.00 | 66,222 |
| 2024-09-11 | 1,737.00 | 1,764.00 | 1,721.00 | 1,725.00 | 3,450.00 | 15,134 |
| 2024-09-10 | 1,756.00 | 1,756.00 | 1,717.00 | 1,737.00 | 3,474.00 | 38,667 |
| 2024-09-09 | 1,689.00 | 1,756.00 | 1,673.00 | 1,756.00 | 3,512.00 | 68,436 |
| 2024-09-06 | 1,734.00 | 1,734.00 | 1,689.00 | 1,700.00 | 3,400.00 | 28,833 |
| 2024-09-05 | 1,729.00 | 1,729.00 | 1,693.00 | 1,696.00 | 3,392.00 | 34,572 |
| 2024-09-04 | 1,711.00 | 1,722.00 | 1,688.00 | 1,698.00 | 3,396.00 | 72,109 |
| 2024-09-03 | 1,751.00 | 1,772.00 | 1,710.00 | 1,738.00 | 3,476.00 | 41,878 |
| 2024-09-02 | 1,745.00 | 1,767.00 | 1,735.00 | 1,751.00 | 3,502.00 | 56,530 |
| 2024-08-30 | 1,760.00 | 1,776.00 | 1,735.00 | 1,750.00 | 3,500.00 | 86,415 |
| 2024-08-29 | 1,726.00 | 1,980.00 | 1,711.00 | 1,776.00 | 3,552.00 | 950,023 |
| 2024-08-28 | 1,735.00 | 1,737.00 | 1,711.00 | 1,727.00 | 3,454.00 | 57,999 |
| 2024-08-27 | 1,737.00 | 1,737.00 | 1,700.00 | 1,721.00 | 3,442.00 | 39,760 |
| 2024-08-26 | 1,772.00 | 1,783.00 | 1,721.00 | 1,737.00 | 3,474.00 | 40,122 |
| 2024-08-23 | 1,773.00 | 1,797.00 | 1,755.00 | 1,772.00 | 3,544.00 | 67,876 |
| 2024-08-22 | 1,805.00 | 1,837.00 | 1,786.00 | 1,798.00 | 3,596.00 | 41,975 |
| 2024-08-21 | 1,834.00 | 1,848.00 | 1,765.00 | 1,804.00 | 3,608.00 | 143,217 |
| 2024-08-20 | 1,705.00 | 1,849.00 | 1,700.00 | 1,834.00 | 3,668.00 | 186,285 |
| 2024-08-19 | 1,750.00 | 1,750.00 | 1,693.00 | 1,718.00 | 3,436.00 | 61,487 |
| 2024-08-16 | 1,742.00 | 1,775.00 | 1,709.00 | 1,761.00 | 3,522.00 | 87,795 |
| 2024-08-14 | 1,733.00 | 1,754.00 | 1,706.00 | 1,706.00 | 3,412.00 | 42,071 |
| 2024-08-13 | 1,748.00 | 1,762.00 | 1,687.00 | 1,694.00 | 3,388.00 | 67,743 |
| 2024-08-12 | 1,703.00 | 1,781.00 | 1,703.00 | 1,748.00 | 3,496.00 | 81,760 |
| 2024-08-09 | 1,720.00 | 1,754.00 | 1,711.00 | 1,720.00 | 3,440.00 | 42,828 |
| 2024-08-08 | 1,720.00 | 1,767.00 | 1,719.00 | 1,721.00 | 3,442.00 | 24,484 |
| 2024-08-07 | 1,698.00 | 1,805.00 | 1,698.00 | 1,767.00 | 3,534.00 | 61,730 |
| 2024-08-06 | 1,632.00 | 1,756.00 | 1,632.00 | 1,719.00 | 3,438.00 | 50,991 |
| 2024-08-05 | 1,795.00 | 1,795.00 | 1,600.00 | 1,632.00 | 3,264.00 | 134,843 |
| 2024-08-02 | 1,796.00 | 1,859.00 | 1,726.00 | 1,807.00 | 3,614.00 | 79,400 |
| 2024-08-01 | 1,802.00 | 1,889.00 | 1,796.00 | 1,860.00 | 3,720.00 | 41,408 |
| 2024-07-31 | 1,826.00 | 1,834.00 | 1,793.00 | 1,795.00 | 3,590.00 | 41,464 |
| 2024-07-30 | 1,960.00 | 1,960.00 | 1,814.00 | 1,826.00 | 3,652.00 | 154,877 |
| 2024-07-29 | 1,850.00 | 1,932.00 | 1,810.00 | 1,925.00 | 3,850.00 | 150,448 |
| 2024-07-26 | 1,820.00 | 1,843.00 | 1,785.00 | 1,819.00 | 3,638.00 | 36,341 |
| 2024-07-25 | 1,781.00 | 1,840.00 | 1,771.00 | 1,820.00 | 3,640.00 | 92,539 |
| 2024-07-24 | 1,838.00 | 1,838.00 | 1,770.00 | 1,770.00 | 3,540.00 | 55,121 |
| 2024-07-23 | 1,846.00 | 1,859.00 | 1,714.00 | 1,838.00 | 3,676.00 | 77,464 |
| 2024-07-22 | 1,860.00 | 1,880.00 | 1,790.00 | 1,846.00 | 3,692.00 | 135,246 |
| 2024-07-19 | 1,760.00 | 1,808.00 | 1,750.00 | 1,808.00 | 3,616.00 | 71,593 |
| 2024-07-18 | 1,760.00 | 1,813.00 | 1,701.00 | 1,770.00 | 3,540.00 | 96,621 |
| 2024-07-17 | 1,671.00 | 1,949.00 | 1,663.00 | 1,778.00 | 3,556.00 | 879,470 |
| 2024-07-16 | 1,683.00 | 1,690.00 | 1,652.00 | 1,688.00 | 3,376.00 | 42,529 |
| 2024-07-15 | 1,671.00 | 1,700.00 | 1,670.00 | 1,700.00 | 3,400.00 | 22,950 |
| 2024-07-12 | 1,724.00 | 1,724.00 | 1,677.00 | 1,691.00 | 3,382.00 | 12,560 |
| 2024-07-11 | 1,798.00 | 1,798.00 | 1,680.00 | 1,693.00 | 3,386.00 | 22,860 |
| 2024-07-10 | 1,754.00 | 1,754.00 | 1,680.00 | 1,715.00 | 3,430.00 | 22,297 |
| 2024-07-09 | 1,708.00 | 1,733.00 | 1,685.00 | 1,725.00 | 3,450.00 | 27,859 |
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.