Outin Futures Co., Ltd (KOSDAQ:227610)
South Korea
· Delayed Price · Currency is KRW 727.00
-1.00 (-0.14%)
At close: Apr 28, 2026
Outin Futures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 734.00 | 752.00 | 706.00 | 727.00 | 727.00 | -0.14% | 208,329 |
| Apr 27, 2026 | 762.00 | 786.00 | 728.00 | 728.00 | 728.00 | -4.46% | 541,331 |
| Apr 24, 2026 | 693.00 | 894.00 | 688.00 | 762.00 | 762.00 | 10.76% | 6,878,660 |
| Apr 23, 2026 | 721.00 | 730.00 | 670.00 | 688.00 | 688.00 | -4.58% | 133,258 |
| Apr 22, 2026 | 729.00 | 729.00 | 708.00 | 721.00 | 721.00 | -0.69% | 33,695 |
| Apr 21, 2026 | 769.00 | 769.00 | 724.00 | 726.00 | 726.00 | -3.71% | 58,004 |
| Apr 20, 2026 | 760.00 | 768.00 | 746.00 | 754.00 | 754.00 | 0.53% | 44,347 |
| Apr 17, 2026 | 739.00 | 755.00 | 726.00 | 750.00 | 750.00 | 1.49% | 60,095 |
| Apr 16, 2026 | 735.00 | 745.00 | 726.00 | 739.00 | 739.00 | 0.54% | 55,828 |
| Apr 15, 2026 | 748.00 | 748.00 | 723.00 | 735.00 | 735.00 | 0.41% | 74,167 |
| Apr 14, 2026 | 721.00 | 754.00 | 719.00 | 732.00 | 732.00 | 0.69% | 46,635 |
| Apr 13, 2026 | 715.00 | 752.00 | 708.00 | 727.00 | 727.00 | 1.68% | 74,433 |
| Apr 10, 2026 | 716.00 | 739.00 | 707.00 | 715.00 | 715.00 | -0.14% | 79,568 |
| Apr 9, 2026 | 734.00 | 757.00 | 701.00 | 716.00 | 716.00 | -3.76% | 99,727 |
| Apr 8, 2026 | 739.00 | 764.00 | 736.00 | 744.00 | 744.00 | 0.54% | 50,638 |
| Apr 7, 2026 | 765.00 | 781.00 | 740.00 | 740.00 | 740.00 | -2.63% | 74,963 |
| Apr 6, 2026 | 740.00 | 784.00 | 736.00 | 760.00 | 760.00 | 2.70% | 70,540 |
| Apr 3, 2026 | 720.00 | 757.00 | 720.00 | 740.00 | 740.00 | 1.79% | 50,238 |
| Apr 2, 2026 | 752.00 | 759.00 | 722.00 | 727.00 | 727.00 | -4.34% | 130,233 |
| Apr 1, 2026 | 800.00 | 800.00 | 748.00 | 760.00 | 760.00 | -3.80% | 222,089 |
| Mar 31, 2026 | 727.00 | 799.00 | 708.00 | 790.00 | 790.00 | 8.67% | 509,301 |
| Mar 30, 2026 | 709.00 | 744.00 | 689.00 | 727.00 | 727.00 | 2.54% | 108,374 |
| Mar 27, 2026 | 701.00 | 710.00 | 676.00 | 709.00 | 709.00 | 1.14% | 57,818 |
| Mar 26, 2026 | 697.00 | 762.00 | 672.00 | 701.00 | 701.00 | 1.15% | 305,606 |
| Mar 25, 2026 | 684.00 | 720.00 | 673.00 | 693.00 | 693.00 | 1.32% | 65,520 |
| Mar 24, 2026 | 683.00 | 700.00 | 670.00 | 684.00 | 684.00 | 0.15% | 130,856 |
| Mar 23, 2026 | 652.00 | 720.00 | 652.00 | 683.00 | 683.00 | 3.80% | 259,495 |
| Mar 20, 2026 | 647.00 | 674.00 | 636.00 | 658.00 | 658.00 | 1.70% | 109,353 |
| Mar 19, 2026 | 655.00 | 675.00 | 639.00 | 647.00 | 647.00 | -0.31% | 79,644 |
| Mar 18, 2026 | 660.00 | 694.00 | 630.00 | 649.00 | 649.00 | 5.19% | 133,005 |
| Mar 17, 2026 | 637.00 | 685.00 | 577.00 | 617.00 | 617.00 | -0.48% | 664,344 |
| Mar 16, 2026 | 717.00 | 729.00 | 595.00 | 620.00 | 620.00 | -15.07% | 255,857 |
| Mar 13, 2026 | 686.00 | 741.00 | 645.00 | 730.00 | 730.00 | 6.10% | 195,845 |
| Mar 12, 2026 | 652.00 | 691.00 | 652.00 | 688.00 | 688.00 | 6.17% | 113,784 |
| Mar 11, 2026 | 646.00 | 678.00 | 641.00 | 648.00 | 648.00 | 0.31% | 66,614 |
| Mar 10, 2026 | 653.00 | 697.00 | 636.00 | 646.00 | 646.00 | -1.07% | 101,830 |
| Mar 9, 2026 | 666.00 | 666.00 | 631.00 | 653.00 | 653.00 | -1.95% | 27,785 |
| Mar 6, 2026 | 660.00 | 690.00 | 627.00 | 666.00 | 666.00 | 0.91% | 88,482 |
| Mar 5, 2026 | 600.00 | 674.00 | 600.00 | 660.00 | 660.00 | 9.09% | 74,984 |
| Mar 4, 2026 | 640.00 | 667.00 | 590.00 | 605.00 | 605.00 | -9.57% | 188,209 |
| Mar 3, 2026 | 700.00 | 709.00 | 651.00 | 669.00 | 669.00 | -4.84% | 137,062 |
| Feb 27, 2026 | 717.00 | 727.00 | 700.00 | 703.00 | 703.00 | -2.90% | 98,996 |
| Feb 26, 2026 | 732.00 | 750.00 | 713.00 | 724.00 | 724.00 | -1.09% | 230,106 |
| Feb 25, 2026 | 691.00 | 800.00 | 691.00 | 732.00 | 732.00 | 6.09% | 902,639 |
| Feb 24, 2026 | 635.00 | 698.00 | 635.00 | 690.00 | 690.00 | 8.66% | 446,459 |
| Feb 23, 2026 | 641.00 | 655.00 | 613.00 | 635.00 | 635.00 | -0.94% | 330,572 |
| Feb 20, 2026 | 662.00 | 667.00 | 629.00 | 641.00 | 641.00 | -3.17% | 146,865 |
| Feb 19, 2026 | 664.00 | 684.00 | 648.00 | 662.00 | 662.00 | -0.30% | 205,484 |
| Feb 13, 2026 | 730.00 | 731.00 | 651.00 | 664.00 | 664.00 | -9.04% | 416,004 |
| Feb 12, 2026 | 748.00 | 755.00 | 730.00 | 730.00 | 730.00 | -2.41% | 126,349 |
| Feb 11, 2026 | 760.00 | 767.00 | 730.00 | 748.00 | 748.00 | -1.58% | 135,856 |
| Feb 10, 2026 | 760.00 | 764.00 | 750.00 | 760.00 | 760.00 | 0.40% | 60,594 |
| Feb 9, 2026 | 759.00 | 765.00 | 748.00 | 757.00 | 757.00 | -0.39% | 63,295 |
| Feb 6, 2026 | 755.00 | 766.00 | 742.00 | 760.00 | 760.00 | -0.26% | 79,740 |
| Feb 5, 2026 | 770.00 | 777.00 | 758.00 | 762.00 | 762.00 | -1.04% | 41,489 |
| Feb 4, 2026 | 773.00 | 773.00 | 758.00 | 770.00 | 770.00 | -0.39% | 103,723 |
| Feb 3, 2026 | 762.00 | 782.00 | 760.00 | 773.00 | 773.00 | 1.44% | 51,976 |
| Feb 2, 2026 | 777.00 | 783.00 | 761.00 | 762.00 | 762.00 | -1.93% | 44,873 |
| Jan 30, 2026 | 768.00 | 783.00 | 765.00 | 777.00 | 777.00 | 1.17% | 70,729 |
| Jan 29, 2026 | 776.00 | 784.00 | 768.00 | 768.00 | 768.00 | -1.03% | 106,582 |
| Jan 28, 2026 | 778.00 | 788.00 | 768.00 | 776.00 | 776.00 | -0.26% | 72,146 |
| Jan 27, 2026 | 787.00 | 788.00 | 770.00 | 778.00 | 778.00 | -1.14% | 41,097 |
| Jan 26, 2026 | 778.00 | 787.00 | 778.00 | 787.00 | 787.00 | - | 64,855 |
| Jan 23, 2026 | 769.00 | 795.00 | 768.00 | 787.00 | 787.00 | 2.34% | 53,369 |
| Jan 22, 2026 | 768.00 | 780.00 | 763.00 | 769.00 | 769.00 | 0.52% | 35,522 |
| Jan 21, 2026 | 784.00 | 784.00 | 760.00 | 765.00 | 765.00 | -1.80% | 54,053 |
| Jan 20, 2026 | 781.00 | 792.00 | 769.00 | 779.00 | 779.00 | -0.26% | 66,564 |
| Jan 19, 2026 | 773.00 | 787.00 | 773.00 | 781.00 | 781.00 | 0.13% | 59,446 |
| Jan 16, 2026 | 779.00 | 790.00 | 773.00 | 780.00 | 780.00 | 0.13% | 38,720 |
| Jan 15, 2026 | 783.00 | 783.00 | 767.00 | 779.00 | 779.00 | 1.30% | 44,296 |
| Jan 14, 2026 | 787.00 | 788.00 | 769.00 | 769.00 | 769.00 | -2.41% | 81,615 |
| Jan 13, 2026 | 796.00 | 796.00 | 782.00 | 788.00 | 788.00 | -1.99% | 20,352 |
| Jan 12, 2026 | 785.00 | 808.00 | 771.00 | 804.00 | 804.00 | 0.75% | 151,384 |
| Jan 9, 2026 | 785.00 | 808.00 | 783.00 | 798.00 | 798.00 | 0.63% | 38,090 |
| Jan 8, 2026 | 793.00 | 803.00 | 786.00 | 793.00 | 793.00 | - | 29,308 |
| Jan 7, 2026 | 808.00 | 815.00 | 791.00 | 793.00 | 793.00 | -2.70% | 44,368 |
| Jan 6, 2026 | 811.00 | 825.00 | 792.00 | 815.00 | 815.00 | 0.49% | 98,351 |
| Jan 5, 2026 | 858.00 | 858.00 | 795.00 | 811.00 | 811.00 | -4.59% | 151,518 |
| Jan 2, 2026 | 835.00 | 850.00 | 800.00 | 850.00 | 850.00 | 6.92% | 125,917 |
| Dec 30, 2025 | 765.00 | 819.00 | 751.00 | 795.00 | 795.00 | 5.02% | 178,397 |
| Dec 29, 2025 | 770.00 | 791.00 | 751.00 | 757.00 | 757.00 | -1.30% | 95,415 |
| Dec 26, 2025 | 781.00 | 795.00 | 756.00 | 767.00 | 767.00 | -1.79% | 58,369 |
| Dec 24, 2025 | 780.00 | 784.00 | 770.00 | 781.00 | 781.00 | 1.43% | 17,783 |
| Dec 23, 2025 | 812.00 | 823.00 | 770.00 | 770.00 | 770.00 | -5.17% | 66,173 |
| Dec 22, 2025 | 833.00 | 833.00 | 782.00 | 812.00 | 812.00 | -3.56% | 92,898 |
| Dec 19, 2025 | 787.00 | 848.00 | 787.00 | 842.00 | 842.00 | 5.78% | 106,807 |
| Dec 18, 2025 | 792.00 | 797.00 | 769.00 | 796.00 | 796.00 | 0.51% | 72,890 |
| Dec 17, 2025 | 810.00 | 820.00 | 780.00 | 792.00 | 792.00 | -2.22% | 98,316 |
| Dec 16, 2025 | 821.00 | 825.00 | 807.00 | 810.00 | 810.00 | -1.58% | 39,020 |
| Dec 15, 2025 | 818.00 | 824.00 | 792.00 | 823.00 | 823.00 | 0.61% | 34,371 |
| Dec 12, 2025 | 807.00 | 882.00 | 803.00 | 818.00 | 818.00 | 2.00% | 114,949 |
| Dec 11, 2025 | 800.00 | 820.00 | 799.00 | 802.00 | 802.00 | -0.87% | 59,072 |
| Dec 10, 2025 | 804.00 | 824.00 | 786.00 | 809.00 | 809.00 | 0.62% | 51,312 |
| Dec 9, 2025 | 803.00 | 806.00 | 781.00 | 804.00 | 804.00 | 0.12% | 61,162 |
| Dec 8, 2025 | 819.00 | 835.00 | 789.00 | 803.00 | 803.00 | -1.95% | 122,744 |
| 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 |