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 |