TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 8,955.00 | 8,960.00 | 8,955.00 | 8,960.00 | 8,960.00 | 3,886 |
| 2023-12-04 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 27,896 |
| 2023-11-30 | 8,940.00 | 8,940.00 | 8,920.00 | 8,940.00 | 8,940.00 | 12 |
| 2023-11-28 | 8,915.00 | 8,915.00 | 8,905.00 | 8,915.00 | 8,915.00 | 14 |
| 2023-11-27 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 10 |
| 2023-11-22 | 8,915.00 | 8,915.00 | 8,890.00 | 8,915.00 | 8,915.00 | 10 |
| 2023-11-21 | 8,865.00 | 8,870.00 | 8,865.00 | 8,870.00 | 8,870.00 | 473 |
| 2023-11-20 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 8,880.00 | 3,968 |
| 2023-11-17 | 8,895.00 | 8,895.00 | 8,890.00 | 8,890.00 | 8,890.00 | 3,853 |
| 2023-11-16 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 937 |
| 2023-11-15 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 10 |
| 2023-11-08 | 8,895.00 | 8,895.00 | 8,890.00 | 8,895.00 | 8,895.00 | 472 |
| 2023-11-06 | 8,885.00 | 8,885.00 | 8,875.00 | 8,885.00 | 8,885.00 | 6,955 |
| 2023-11-03 | 8,865.00 | 8,870.00 | 8,865.00 | 8,865.00 | 8,865.00 | 3,792 |
| 2023-11-02 | 8,850.00 | 8,850.00 | 8,845.00 | 8,845.00 | 8,845.00 | 91 |
| 2023-10-31 | 8,770.00 | 8,770.00 | 8,700.00 | 8,770.00 | 8,770.00 | 60 |
| 2023-10-30 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 15,885 |
| 2023-10-27 | 8,740.00 | 8,740.00 | 8,730.00 | 8,730.00 | 8,730.00 | 60 |
| 2023-10-26 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 20 |
| 2023-10-25 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 4,670 |
| 2023-10-24 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 1,352 |
| 2023-10-20 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,483 |
| 2023-10-19 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 20 |
| 2023-10-17 | 8,850.00 | 8,850.00 | 8,845.00 | 8,850.00 | 8,850.00 | 2,778 |
| 2023-10-13 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 7,582 |
| 2023-10-11 | 8,835.00 | 8,835.00 | 8,820.00 | 8,835.00 | 8,835.00 | 80 |
| 2023-10-10 | 8,745.00 | 8,745.00 | 8,715.00 | 8,715.00 | 8,715.00 | 37,386 |
| 2023-10-05 | 8,690.00 | 8,690.00 | 8,685.00 | 8,690.00 | 8,690.00 | 40 |
| 2023-10-04 | 8,715.00 | 8,715.00 | 8,675.00 | 8,675.00 | 8,675.00 | 38 |
| 2023-09-27 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 8,765.00 | 10 |
| 2023-09-26 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 8,770.00 | 30 |
| 2023-09-25 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 20 |
| 2023-09-22 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 8,785.00 | 10 |
| 2023-09-21 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 10 |
| 2023-09-20 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 4,656 |
| 2023-09-19 | 8,815.00 | 8,815.00 | 8,805.00 | 8,805.00 | 8,805.00 | 28 |
| 2023-09-18 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 8,805.00 | 10 |
| 2023-09-15 | 8,800.00 | 8,805.00 | 8,800.00 | 8,805.00 | 8,805.00 | 1,882 |
| 2023-09-11 | 8,805.00 | 8,805.00 | 8,800.00 | 8,805.00 | 8,805.00 | 2 |
| 2023-09-06 | 8,800.00 | 8,800.00 | 8,795.00 | 8,800.00 | 8,800.00 | 4 |
| 2023-09-05 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 20 |
| 2023-09-04 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 8,795.00 | 56,234 |
| 2023-08-31 | 8,790.00 | 8,790.00 | 8,780.00 | 8,790.00 | 8,790.00 | 40 |
| 2023-08-30 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 155,898 |
| 2023-08-29 | 8,770.00 | 8,775.00 | 8,770.00 | 8,775.00 | 8,775.00 | 12 |
| 2023-08-25 | 8,760.00 | 8,760.00 | 8,740.00 | 8,760.00 | 8,760.00 | 230 |
| 2023-08-24 | 8,755.00 | 8,760.00 | 8,750.00 | 8,760.00 | 8,760.00 | 5,379 |
| 2023-08-22 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 8,725.00 | 1,824 |
| 2023-08-18 | 8,705.00 | 8,705.00 | 8,700.00 | 8,705.00 | 8,705.00 | 944 |
| 2023-08-17 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 8,685.00 | 20 |
| 2023-08-16 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 18,846 |
| 2023-08-14 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 4 |
| 2023-08-11 | 8,745.00 | 8,750.00 | 8,740.00 | 8,750.00 | 8,750.00 | 1,988 |
| 2023-08-10 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 15 |
| 2023-08-04 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 1 |
| 2023-08-03 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 3,748 |
| 2023-08-02 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 2 |
| 2023-08-01 | 8,720.00 | 8,720.00 | 8,715.00 | 8,715.00 | 8,715.00 | 3,200 |
| 2023-07-31 | 8,725.00 | 8,725.00 | 8,720.00 | 8,725.00 | 8,725.00 | 10 |
| 2023-07-28 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 8,720.00 | 5,624 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.