Outin Futures Co., Ltd (KOSDAQ:227610)
South Korea
· Delayed Price · Currency is KRW 819.00
-51.00 (-5.86%)
At close: Dec 5, 2025
Outin Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 870.00 | 872.00 | 816.00 | 819.00 | 819.00 | -5.86% | 205,517 |
| Dec 4, 2025 | 900.00 | 900.00 | 868.00 | 870.00 | 870.00 | -3.33% | 131,216 |
| Dec 3, 2025 | 892.00 | 935.00 | 879.00 | 900.00 | 900.00 | - | 97,057 |
| Dec 2, 2025 | 900.00 | 903.00 | 865.00 | 900.00 | 900.00 | - | 95,705 |
| Dec 1, 2025 | 913.00 | 915.00 | 892.00 | 900.00 | 900.00 | -1.42% | 86,523 |
| Nov 28, 2025 | 923.00 | 941.00 | 911.00 | 913.00 | 913.00 | -1.93% | 122,871 |
| Nov 27, 2025 | 925.00 | 943.00 | 895.00 | 931.00 | 931.00 | 0.65% | 198,986 |
| Nov 26, 2025 | 899.00 | 967.00 | 889.00 | 925.00 | 925.00 | 2.89% | 411,221 |
| Nov 25, 2025 | 855.00 | 977.00 | 855.00 | 899.00 | 899.00 | 3.45% | 899,076 |
| Nov 24, 2025 | 875.00 | 879.00 | 835.00 | 869.00 | 869.00 | -1.03% | 227,089 |
| Nov 21, 2025 | 909.00 | 909.00 | 864.00 | 878.00 | 878.00 | -3.41% | 511,772 |
| Nov 20, 2025 | 824.00 | 1,049.00 | 818.00 | 909.00 | 909.00 | 10.18% | 7,186,395 |
| Nov 19, 2025 | 825.00 | 843.00 | 796.00 | 825.00 | 825.00 | - | 102,653 |
| Nov 18, 2025 | 856.00 | 856.00 | 815.00 | 825.00 | 825.00 | -3.73% | 112,406 |
| Nov 17, 2025 | 819.00 | 938.00 | 793.00 | 857.00 | 857.00 | 4.51% | 563,603 |
| Nov 14, 2025 | 827.00 | 841.00 | 802.00 | 820.00 | 820.00 | -2.73% | 176,734 |
| Nov 13, 2025 | 884.00 | 884.00 | 825.00 | 843.00 | 843.00 | -6.33% | 467,108 |
| Nov 12, 2025 | 783.00 | 1,016.00 | 783.00 | 900.00 | 900.00 | 14.94% | 5,696,623 |
| Nov 11, 2025 | 772.00 | 840.00 | 751.00 | 783.00 | 783.00 | 1.95% | 174,326 |
| Nov 10, 2025 | 747.00 | 774.00 | 743.00 | 768.00 | 768.00 | 2.40% | 96,402 |
| Nov 7, 2025 | 755.00 | 755.00 | 738.00 | 750.00 | 750.00 | -1.06% | 65,830 |
| Nov 6, 2025 | 748.00 | 764.00 | 743.00 | 758.00 | 758.00 | 1.34% | 39,083 |
| Nov 5, 2025 | 770.00 | 770.00 | 741.00 | 748.00 | 748.00 | -1.45% | 53,911 |
| Nov 4, 2025 | 743.00 | 773.00 | 738.00 | 759.00 | 759.00 | 2.02% | 70,165 |
| Nov 3, 2025 | 747.00 | 757.00 | 730.00 | 744.00 | 744.00 | -0.40% | 108,541 |
| Oct 31, 2025 | 744.00 | 763.00 | 710.00 | 747.00 | 747.00 | 0.40% | 255,146 |
| Oct 30, 2025 | 766.00 | 934.00 | 738.00 | 744.00 | 744.00 | -2.87% | 2,340,423 |
| Oct 29, 2025 | 764.00 | 780.00 | 763.00 | 766.00 | 766.00 | 0.39% | 74,442 |
| Oct 28, 2025 | 774.00 | 785.00 | 763.00 | 763.00 | 763.00 | -2.93% | 90,493 |
| Oct 27, 2025 | 791.00 | 795.00 | 777.00 | 786.00 | 786.00 | -0.25% | 63,761 |
| Oct 24, 2025 | 767.00 | 793.00 | 767.00 | 788.00 | 788.00 | 1.94% | 93,981 |
| Oct 23, 2025 | 795.00 | 795.00 | 769.00 | 773.00 | 773.00 | -0.39% | 54,376 |
| Oct 22, 2025 | 764.00 | 792.00 | 764.00 | 776.00 | 776.00 | 0.65% | 70,357 |
| Oct 21, 2025 | 800.00 | 800.00 | 762.00 | 771.00 | 771.00 | -1.66% | 105,495 |
| Oct 20, 2025 | 784.00 | 791.00 | 734.00 | 784.00 | 784.00 | - | 88,251 |
| Oct 17, 2025 | 797.00 | 818.00 | 775.00 | 784.00 | 784.00 | -1.63% | 53,735 |
| Oct 16, 2025 | 812.00 | 820.00 | 772.00 | 797.00 | 797.00 | -1.24% | 112,988 |
| Oct 15, 2025 | 810.00 | 824.00 | 803.00 | 807.00 | 807.00 | -0.74% | 81,066 |
| Oct 14, 2025 | 822.00 | 822.00 | 809.00 | 813.00 | 813.00 | - | 17,384 |
| Oct 13, 2025 | 809.00 | 822.00 | 796.00 | 813.00 | 813.00 | 0.49% | 45,876 |
| Oct 10, 2025 | 831.00 | 844.00 | 800.00 | 809.00 | 809.00 | -3.00% | 95,858 |
| Oct 2, 2025 | 840.00 | 912.00 | 830.00 | 834.00 | 834.00 | -0.60% | 293,277 |
| Oct 1, 2025 | 878.00 | 878.00 | 838.00 | 839.00 | 839.00 | -1.18% | 40,334 |
| Sep 30, 2025 | 885.00 | 885.00 | 838.00 | 849.00 | 849.00 | -0.93% | 70,793 |
| Sep 29, 2025 | 826.00 | 900.00 | 826.00 | 857.00 | 857.00 | 2.63% | 78,525 |
| Sep 26, 2025 | 860.00 | 860.00 | 832.00 | 835.00 | 835.00 | -2.91% | 94,682 |
| Sep 25, 2025 | 886.00 | 887.00 | 855.00 | 860.00 | 860.00 | -2.93% | 69,904 |
| Sep 24, 2025 | 894.00 | 901.00 | 877.00 | 886.00 | 886.00 | -0.78% | 40,065 |
| Sep 23, 2025 | 906.00 | 911.00 | 891.00 | 893.00 | 893.00 | -1.43% | 52,463 |
| Sep 22, 2025 | 935.00 | 935.00 | 902.00 | 906.00 | 906.00 | -0.33% | 41,992 |
| 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 |