Outin Futures Co., Ltd (227610.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 11:17AM KST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1,744.00 | 1,758.00 | 1,718.00 | 1,753.00 | 1,753.00 | 13,883 |
| 08 May 2024 | 1,718.00 | 1,745.00 | 1,705.00 | 1,738.00 | 1,738.00 | 26,599 |
| 07 May 2024 | 1,725.00 | 1,746.00 | 1,715.00 | 1,736.00 | 1,736.00 | 27,760 |
| 03 May 2024 | 1,740.00 | 1,745.00 | 1,702.00 | 1,721.00 | 1,721.00 | 43,691 |
| 02 May 2024 | 1,698.00 | 1,757.00 | 1,698.00 | 1,735.00 | 1,735.00 | 87,056 |
| 30 Apr 2024 | 1,650.00 | 1,695.00 | 1,630.00 | 1,695.00 | 1,695.00 | 171,337 |
| 29 Apr 2024 | 1,648.00 | 1,673.00 | 1,631.00 | 1,640.00 | 1,640.00 | 47,369 |
| 26 Apr 2024 | 1,658.00 | 1,680.00 | 1,637.00 | 1,648.00 | 1,648.00 | 42,354 |
| 25 Apr 2024 | 1,655.00 | 1,678.00 | 1,653.00 | 1,658.00 | 1,658.00 | 38,514 |
| 24 Apr 2024 | 1,680.00 | 1,680.00 | 1,648.00 | 1,655.00 | 1,655.00 | 43,033 |
| 23 Apr 2024 | 1,668.00 | 1,699.00 | 1,640.00 | 1,657.00 | 1,657.00 | 22,336 |
| 22 Apr 2024 | 1,693.00 | 1,693.00 | 1,651.00 | 1,668.00 | 1,668.00 | 111,131 |
| 19 Apr 2024 | 1,718.00 | 1,718.00 | 1,661.00 | 1,700.00 | 1,700.00 | 46,688 |
| 18 Apr 2024 | 1,696.00 | 1,714.00 | 1,652.00 | 1,698.00 | 1,698.00 | 35,145 |
| 17 Apr 2024 | 1,710.00 | 1,710.00 | 1,654.00 | 1,696.00 | 1,696.00 | 32,523 |
| 16 Apr 2024 | 1,741.00 | 1,757.00 | 1,660.00 | 1,687.00 | 1,687.00 | 94,788 |
| 15 Apr 2024 | 1,730.00 | 1,730.00 | 1,642.00 | 1,675.00 | 1,675.00 | 46,946 |
| 12 Apr 2024 | 1,715.00 | 1,739.00 | 1,704.00 | 1,705.00 | 1,705.00 | 52,503 |
| 11 Apr 2024 | 1,713.00 | 1,749.00 | 1,706.00 | 1,721.00 | 1,721.00 | 28,591 |
| 09 Apr 2024 | 1,723.00 | 1,745.00 | 1,706.00 | 1,713.00 | 1,713.00 | 48,535 |
| 08 Apr 2024 | 1,753.00 | 1,753.00 | 1,709.00 | 1,734.00 | 1,734.00 | 91,039 |
| 05 Apr 2024 | 1,747.00 | 1,778.00 | 1,706.00 | 1,754.00 | 1,754.00 | 31,102 |
| 04 Apr 2024 | 1,755.00 | 1,771.00 | 1,746.00 | 1,747.00 | 1,747.00 | 32,480 |
| 03 Apr 2024 | 1,788.00 | 1,789.00 | 1,740.00 | 1,755.00 | 1,755.00 | 31,563 |
| 02 Apr 2024 | 1,790.00 | 1,860.00 | 1,761.00 | 1,795.00 | 1,795.00 | 57,209 |
| 01 Apr 2024 | 1,731.00 | 1,804.00 | 1,731.00 | 1,775.00 | 1,775.00 | 75,394 |
| 29 Mar 2024 | 1,767.00 | 1,778.00 | 1,740.00 | 1,748.00 | 1,748.00 | 44,539 |
| 28 Mar 2024 | 1,777.00 | 1,779.00 | 1,730.00 | 1,767.00 | 1,767.00 | 37,768 |
| 27 Mar 2024 | 1,750.00 | 1,780.00 | 1,746.00 | 1,777.00 | 1,777.00 | 59,366 |
| 26 Mar 2024 | 1,758.00 | 1,758.00 | 1,738.00 | 1,750.00 | 1,750.00 | 90,297 |
| 25 Mar 2024 | 1,771.00 | 1,797.00 | 1,750.00 | 1,755.00 | 1,755.00 | 56,863 |
| 22 Mar 2024 | 1,780.00 | 1,780.00 | 1,744.00 | 1,771.00 | 1,771.00 | 79,943 |
| 21 Mar 2024 | 1,804.00 | 1,804.00 | 1,768.00 | 1,780.00 | 1,780.00 | 65,207 |
| 20 Mar 2024 | 1,788.00 | 1,807.00 | 1,771.00 | 1,798.00 | 1,798.00 | 58,971 |
| 19 Mar 2024 | 1,800.00 | 1,807.00 | 1,770.00 | 1,788.00 | 1,788.00 | 97,838 |
| 18 Mar 2024 | 1,800.00 | 1,807.00 | 1,794.00 | 1,800.00 | 1,800.00 | 34,268 |
| 15 Mar 2024 | 1,811.00 | 1,811.00 | 1,792.00 | 1,800.00 | 1,800.00 | 46,464 |
| 14 Mar 2024 | 1,817.00 | 1,838.00 | 1,790.00 | 1,801.00 | 1,801.00 | 119,330 |
| 13 Mar 2024 | 1,849.00 | 1,849.00 | 1,801.00 | 1,827.00 | 1,827.00 | 86,612 |
| 12 Mar 2024 | 1,822.00 | 1,886.00 | 1,803.00 | 1,827.00 | 1,827.00 | 66,356 |
| 11 Mar 2024 | 1,815.00 | 1,891.00 | 1,810.00 | 1,822.00 | 1,822.00 | 40,094 |
| 08 Mar 2024 | 1,839.00 | 1,870.00 | 1,807.00 | 1,810.00 | 1,810.00 | 121,589 |
| 07 Mar 2024 | 1,780.00 | 2,000.00 | 1,780.00 | 1,852.00 | 1,852.00 | 496,206 |
| 06 Mar 2024 | 1,818.00 | 1,839.00 | 1,773.00 | 1,809.00 | 1,809.00 | 43,280 |
| 05 Mar 2024 | 1,834.00 | 1,835.00 | 1,807.00 | 1,818.00 | 1,818.00 | 54,495 |
| 04 Mar 2024 | 1,835.00 | 1,863.00 | 1,805.00 | 1,838.00 | 1,838.00 | 61,918 |
| 29 Feb 2024 | 1,840.00 | 1,840.00 | 1,802.00 | 1,817.00 | 1,817.00 | 37,719 |
| 28 Feb 2024 | 1,818.00 | 1,832.00 | 1,801.00 | 1,829.00 | 1,829.00 | 34,414 |
| 27 Feb 2024 | 1,865.00 | 1,874.00 | 1,805.00 | 1,818.00 | 1,818.00 | 100,474 |
| 26 Feb 2024 | 1,892.00 | 1,893.00 | 1,854.00 | 1,877.00 | 1,877.00 | 54,640 |
| 23 Feb 2024 | 1,989.00 | 1,989.00 | 1,891.00 | 1,892.00 | 1,892.00 | 97,838 |
| 22 Feb 2024 | 1,993.00 | 2,010.00 | 1,940.00 | 1,968.00 | 1,968.00 | 94,956 |
| 21 Feb 2024 | 1,893.00 | 2,140.00 | 1,875.00 | 1,993.00 | 1,993.00 | 349,555 |
| 20 Feb 2024 | 1,924.00 | 1,945.00 | 1,870.00 | 1,898.00 | 1,898.00 | 62,988 |
| 19 Feb 2024 | 1,954.00 | 2,000.00 | 1,888.00 | 1,925.00 | 1,925.00 | 52,205 |
| 16 Feb 2024 | 1,971.00 | 2,035.00 | 1,969.00 | 1,987.00 | 1,987.00 | 75,210 |
| 15 Feb 2024 | 1,921.00 | 2,035.00 | 1,875.00 | 2,005.00 | 2,005.00 | 143,318 |
| 14 Feb 2024 | 1,909.00 | 2,000.00 | 1,891.00 | 1,944.00 | 1,944.00 | 85,560 |
| 13 Feb 2024 | 1,925.00 | 1,925.00 | 1,898.00 | 1,910.00 | 1,910.00 | 40,027 |
| 08 Feb 2024 | 1,866.00 | 1,920.00 | 1,864.00 | 1,908.00 | 1,908.00 | 72,966 |
| 07 Feb 2024 | 1,866.00 | 1,887.00 | 1,830.00 | 1,874.00 | 1,874.00 | 72,548 |
| 06 Feb 2024 | 1,797.00 | 1,877.00 | 1,775.00 | 1,866.00 | 1,866.00 | 85,264 |
| 05 Feb 2024 | 1,792.00 | 1,823.00 | 1,777.00 | 1,797.00 | 1,797.00 | 90,029 |
| 02 Feb 2024 | 1,798.00 | 1,825.00 | 1,779.00 | 1,792.00 | 1,792.00 | 73,874 |
| 01 Feb 2024 | 1,801.00 | 1,812.00 | 1,780.00 | 1,798.00 | 1,798.00 | 50,474 |
| 31 Jan 2024 | 1,812.00 | 1,821.00 | 1,800.00 | 1,812.00 | 1,812.00 | 30,798 |
| 30 Jan 2024 | 1,850.00 | 1,900.00 | 1,755.00 | 1,831.00 | 1,831.00 | 58,412 |
| 29 Jan 2024 | 1,905.00 | 1,905.00 | 1,720.00 | 1,900.00 | 1,900.00 | 90,759 |
| 26 Jan 2024 | 1,877.00 | 1,944.00 | 1,841.00 | 1,875.00 | 1,875.00 | 57,752 |
| 25 Jan 2024 | 1,762.00 | 1,925.00 | 1,762.00 | 1,877.00 | 1,877.00 | 189,037 |
| 24 Jan 2024 | 1,815.00 | 1,815.00 | 1,722.00 | 1,762.00 | 1,762.00 | 71,693 |
| 23 Jan 2024 | 1,801.00 | 1,826.00 | 1,774.00 | 1,787.00 | 1,787.00 | 48,543 |
| 22 Jan 2024 | 1,875.00 | 1,875.00 | 1,790.00 | 1,801.00 | 1,801.00 | 97,907 |
| 19 Jan 2024 | 1,882.00 | 1,917.00 | 1,768.00 | 1,843.00 | 1,843.00 | 72,957 |
| 18 Jan 2024 | 1,845.00 | 1,913.00 | 1,845.00 | 1,867.00 | 1,867.00 | 49,591 |
| 17 Jan 2024 | 1,882.00 | 1,882.00 | 1,850.00 | 1,851.00 | 1,851.00 | 63,150 |
| 16 Jan 2024 | 1,897.00 | 1,905.00 | 1,870.00 | 1,872.00 | 1,872.00 | 51,027 |
| 15 Jan 2024 | 1,922.00 | 1,936.00 | 1,883.00 | 1,897.00 | 1,897.00 | 88,180 |
| 12 Jan 2024 | 1,973.00 | 1,973.00 | 1,915.00 | 1,922.00 | 1,922.00 | 74,795 |
| 11 Jan 2024 | 2,020.00 | 2,020.00 | 1,956.00 | 1,969.00 | 1,969.00 | 62,987 |
| 10 Jan 2024 | 2,000.00 | 2,000.00 | 1,950.00 | 1,969.00 | 1,969.00 | 107,369 |
| 09 Jan 2024 | 1,980.00 | 2,020.00 | 1,960.00 | 1,980.00 | 1,980.00 | 167,265 |
| 08 Jan 2024 | 1,984.00 | 2,035.00 | 1,957.00 | 1,992.00 | 1,992.00 | 160,308 |
| 05 Jan 2024 | 1,949.00 | 2,025.00 | 1,949.00 | 2,000.00 | 2,000.00 | 91,660 |
| 04 Jan 2024 | 2,005.00 | 2,005.00 | 1,962.00 | 1,989.00 | 1,989.00 | 71,742 |
| 03 Jan 2024 | 2,010.00 | 2,060.00 | 1,981.00 | 2,000.00 | 2,000.00 | 96,844 |
| 02 Jan 2024 | 1,984.00 | 2,045.00 | 1,982.00 | 2,015.00 | 2,015.00 | 105,922 |
| 28 Dec 2023 | 1,956.00 | 1,992.00 | 1,916.00 | 1,982.00 | 1,982.00 | 64,845 |
| 27 Dec 2023 | 1,950.00 | 1,962.00 | 1,880.00 | 1,929.00 | 1,929.00 | 69,900 |
| 26 Dec 2023 | 1,970.00 | 1,970.00 | 1,900.00 | 1,916.00 | 1,916.00 | 88,337 |
| 22 Dec 2023 | 1,951.00 | 1,999.00 | 1,927.00 | 1,929.00 | 1,929.00 | 89,292 |
| 21 Dec 2023 | 1,984.00 | 1,994.00 | 1,909.00 | 1,940.00 | 1,940.00 | 125,868 |
| 20 Dec 2023 | 2,025.00 | 2,025.00 | 1,971.00 | 1,984.00 | 1,984.00 | 206,157 |
| 19 Dec 2023 | 2,065.00 | 2,065.00 | 1,999.00 | 2,010.00 | 2,010.00 | 126,714 |
| 18 Dec 2023 | 2,050.00 | 2,085.00 | 1,940.00 | 2,030.00 | 2,030.00 | 239,121 |
| 15 Dec 2023 | 2,030.00 | 2,050.00 | 2,000.00 | 2,020.00 | 2,020.00 | 91,360 |
| 14 Dec 2023 | 2,065.00 | 2,065.00 | 1,999.00 | 2,005.00 | 2,005.00 | 78,588 |
| 13 Dec 2023 | 2,050.00 | 2,080.00 | 2,000.00 | 2,040.00 | 2,040.00 | 101,315 |
| 12 Dec 2023 | 2,040.00 | 2,065.00 | 2,000.00 | 2,050.00 | 2,050.00 | 162,411 |
| 11 Dec 2023 | 2,120.00 | 2,175.00 | 2,030.00 | 2,040.00 | 2,040.00 | 242,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.