Outin Futures Co., Ltd (KOSDAQ:227610)
South Korea · Delayed Price · Currency is KRW 909.00
+7.00 (0.78%)
At close: Sep 19, 2025
Outin Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 902.00 | 914.00 | 900.00 | 909.00 | 909.00 | 0.78% | 28,558 |
| Sep 18, 2025 | 905.00 | 914.00 | 898.00 | 902.00 | 902.00 | -0.33% | 58,878 |
| Sep 17, 2025 | 900.00 | 910.00 | 875.00 | 905.00 | 905.00 | 0.56% | 147,510 |
| Sep 16, 2025 | 937.00 | 949.00 | 884.00 | 900.00 | 900.00 | -2.91% | 216,431 |
| Sep 15, 2025 | 991.00 | 991.00 | 919.00 | 927.00 | 927.00 | -3.84% | 177,317 |
| Sep 12, 2025 | 1,009.00 | 1,009.00 | 946.00 | 964.00 | 964.00 | -2.63% | 177,998 |
| Sep 11, 2025 | 1,011.00 | 1,011.00 | 987.00 | 990.00 | 990.00 | -1.10% | 50,376 |
| Sep 10, 2025 | 1,014.00 | 1,014.00 | 996.00 | 1,001.00 | 1,001.00 | -0.30% | 17,320 |
| Sep 9, 2025 | 1,018.00 | 1,018.00 | 1,000.00 | 1,004.00 | 1,004.00 | -0.20% | 31,087 |
| Sep 8, 2025 | 1,000.00 | 1,018.00 | 1,000.00 | 1,006.00 | 1,006.00 | 0.60% | 35,836 |
| Sep 5, 2025 | 1,000.00 | 1,013.00 | 996.00 | 1,000.00 | 1,000.00 | 0.30% | 15,634 |
| Sep 4, 2025 | 1,001.00 | 1,019.00 | 991.00 | 997.00 | 997.00 | -0.40% | 23,290 |
| Sep 3, 2025 | 1,025.00 | 1,025.00 | 995.00 | 1,001.00 | 1,001.00 | -1.09% | 18,776 |
| Sep 2, 2025 | 1,051.00 | 1,051.00 | 1,002.00 | 1,012.00 | 1,012.00 | 0.10% | 18,640 |
| Sep 1, 2025 | 1,052.00 | 1,052.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.70% | 26,655 |
| Aug 29, 2025 | 1,025.00 | 1,025.00 | 1,004.00 | 1,004.00 | 1,004.00 | -1.47% | 12,446 |
| Aug 28, 2025 | 1,029.00 | 1,030.00 | 1,006.00 | 1,019.00 | 1,019.00 | -0.97% | 20,910 |
| Aug 27, 2025 | 1,050.00 | 1,050.00 | 995.00 | 1,029.00 | 1,029.00 | 3.42% | 35,828 |
| Aug 26, 2025 | 1,016.00 | 1,017.00 | 985.00 | 995.00 | 995.00 | -0.80% | 40,033 |
| Aug 25, 2025 | 1,039.00 | 1,039.00 | 990.00 | 1,003.00 | 1,003.00 | 0.80% | 26,482 |
| Aug 22, 2025 | 1,005.00 | 1,007.00 | 986.00 | 995.00 | 995.00 | -0.10% | 27,311 |
| Aug 21, 2025 | 997.00 | 1,080.00 | 993.00 | 996.00 | 996.00 | -0.80% | 47,974 |
| Aug 20, 2025 | 1,007.00 | 1,015.00 | 973.00 | 1,004.00 | 1,004.00 | -0.30% | 52,142 |
| Aug 19, 2025 | 1,055.00 | 1,055.00 | 1,000.00 | 1,007.00 | 1,007.00 | -3.91% | 100,764 |
| Aug 18, 2025 | 1,095.00 | 1,095.00 | 1,022.00 | 1,048.00 | 1,048.00 | -5.33% | 148,198 |
| Aug 14, 2025 | 1,088.00 | 1,125.00 | 1,083.00 | 1,107.00 | 1,107.00 | 0.27% | 29,687 |
| Aug 13, 2025 | 1,136.00 | 1,136.00 | 1,088.00 | 1,104.00 | 1,104.00 | -0.54% | 18,526 |
| Aug 12, 2025 | 1,097.00 | 1,119.00 | 1,094.00 | 1,110.00 | 1,110.00 | 0.45% | 36,199 |
| Aug 11, 2025 | 1,122.00 | 1,184.00 | 1,070.00 | 1,105.00 | 1,105.00 | -1.52% | 46,124 |
| Aug 8, 2025 | 1,160.00 | 1,163.00 | 1,104.00 | 1,122.00 | 1,122.00 | -0.88% | 94,072 |
| Aug 7, 2025 | 1,188.00 | 1,188.00 | 1,130.00 | 1,132.00 | 1,132.00 | -3.08% | 91,482 |
| Aug 6, 2025 | 1,120.00 | 1,168.00 | 1,101.00 | 1,168.00 | 1,168.00 | 5.13% | 100,071 |
| Aug 5, 2025 | 1,146.00 | 1,146.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.80% | 22,927 |
| Aug 4, 2025 | 1,100.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.72% | 52,287 |
| Aug 1, 2025 | 1,118.00 | 1,118.00 | 1,061.00 | 1,112.00 | 1,112.00 | -0.27% | 49,432 |
| Jul 31, 2025 | 1,092.00 | 1,118.00 | 1,081.00 | 1,115.00 | 1,115.00 | 2.11% | 44,354 |
| Jul 30, 2025 | 1,100.00 | 1,114.00 | 1,090.00 | 1,092.00 | 1,092.00 | -0.73% | 32,076 |
| Jul 29, 2025 | 1,105.00 | 1,105.00 | 1,060.00 | 1,100.00 | 1,100.00 | -0.54% | 58,438 |
| Jul 28, 2025 | 1,150.00 | 1,172.00 | 1,101.00 | 1,106.00 | 1,106.00 | -2.64% | 76,605 |
| Jul 25, 2025 | 1,115.00 | 1,150.00 | 1,111.00 | 1,136.00 | 1,136.00 | 1.88% | 26,312 |
| Jul 24, 2025 | 1,138.00 | 1,176.00 | 1,115.00 | 1,115.00 | 1,115.00 | -2.02% | 43,528 |
| Jul 23, 2025 | 1,180.00 | 1,180.00 | 1,138.00 | 1,138.00 | 1,138.00 | -2.74% | 91,496 |
| Jul 22, 2025 | 1,200.00 | 1,220.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.42% | 84,625 |
| Jul 21, 2025 | 1,200.00 | 1,218.00 | 1,187.00 | 1,199.00 | 1,199.00 | 0.25% | 99,205 |
| Jul 18, 2025 | 1,196.00 | 1,197.00 | 1,170.00 | 1,196.00 | 1,196.00 | 1.61% | 94,930 |
| Jul 17, 2025 | 1,220.00 | 1,220.00 | 1,170.00 | 1,177.00 | 1,177.00 | -2.00% | 38,942 |
| Jul 16, 2025 | 1,222.00 | 1,222.00 | 1,176.00 | 1,201.00 | 1,201.00 | 0.59% | 86,771 |
| Jul 15, 2025 | 1,224.00 | 1,235.00 | 1,167.00 | 1,194.00 | 1,194.00 | -2.45% | 220,593 |
| Jul 14, 2025 | 1,268.00 | 1,268.00 | 1,184.00 | 1,224.00 | 1,224.00 | -0.41% | 87,186 |
| Jul 11, 2025 | 1,223.00 | 1,243.00 | 1,200.00 | 1,229.00 | 1,229.00 | 0.49% | 99,123 |