TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 8,565.00 | 8,585.00 | 8,565.00 | 8,580.00 | 8,580.00 | 17,161 |
| 2023-03-15 | 8,580.00 | 8,590.00 | 8,580.00 | 8,590.00 | 8,590.00 | 52 |
| 2023-03-14 | 8,565.00 | 8,565.00 | 8,540.00 | 8,540.00 | 8,540.00 | 1,055 |
| 2023-03-13 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 1 |
| 2023-03-10 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 20 |
| 2023-03-07 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 8,595.00 | 1,907 |
| 2023-03-06 | 8,590.00 | 8,595.00 | 8,590.00 | 8,595.00 | 8,595.00 | 11 |
| 2023-03-02 | 8,580.00 | 8,580.00 | 8,570.00 | 8,580.00 | 8,580.00 | 5,462 |
| 2023-02-24 | 8,555.00 | 8,555.00 | 8,545.00 | 8,555.00 | 8,555.00 | 6 |
| 2023-02-22 | 8,555.00 | 8,555.00 | 8,535.00 | 8,555.00 | 8,555.00 | 20 |
| 2023-02-20 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 2 |
| 2023-02-15 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 8,545.00 | 9,382 |
| 2023-02-10 | 8,535.00 | 8,535.00 | 8,530.00 | 8,535.00 | 8,535.00 | 2,360 |
| 2023-02-07 | 8,520.00 | 8,520.00 | 8,490.00 | 8,520.00 | 8,520.00 | 4,710 |
| 2023-02-06 | 8,495.00 | 8,505.00 | 8,495.00 | 8,505.00 | 8,505.00 | 6 |
| 2023-02-02 | 8,445.00 | 8,450.00 | 8,445.00 | 8,445.00 | 8,445.00 | 3,778 |
| 2023-02-01 | 8,480.00 | 8,480.00 | 8,470.00 | 8,470.00 | 8,470.00 | 1,031 |
| 2023-01-31 | 8,480.00 | 8,490.00 | 8,480.00 | 8,490.00 | 8,490.00 | 2 |
| 2023-01-30 | 8,400.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,450.00 | 4 |
| 2023-01-27 | 8,350.00 | 8,370.00 | 8,340.00 | 8,370.00 | 8,370.00 | 22 |
| 2023-01-26 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 7,450 |
| 2023-01-25 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 40 |
| 2023-01-18 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 2,352 |
| 2023-01-17 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 8,460.00 | 11 |
| 2023-01-16 | 8,450.00 | 8,450.00 | 8,445.00 | 8,445.00 | 8,445.00 | 21 |
| 2023-01-13 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 1 |
| 2023-01-12 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 8,430.00 | 4,776 |
| 2023-01-10 | 8,425.00 | 8,430.00 | 8,425.00 | 8,430.00 | 8,430.00 | 4,711 |
| 2023-01-09 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 8,425.00 | 24 |
| 2023-01-06 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 1 |
| 2023-01-05 | 8,400.00 | 8,400.00 | 8,385.00 | 8,385.00 | 8,385.00 | 21 |
| 2023-01-04 | 8,340.00 | 8,365.00 | 8,340.00 | 8,365.00 | 8,365.00 | 469 |
| 2023-01-03 | 8,160.00 | 8,280.00 | 8,160.00 | 8,270.00 | 8,270.00 | 4,722 |
| 2023-01-02 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 5 |
| 2022-12-29 | 8,300.00 | 8,305.00 | 8,300.00 | 8,305.00 | 8,305.00 | 6 |
| 2022-12-28 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 466 |
| 2022-12-27 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 8,375.00 | 9,492 |
| 2022-12-26 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 18,876 |
| 2022-12-23 | 8,350.00 | 8,380.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1 |
| 2022-12-21 | 8,350.00 | 8,380.00 | 8,350.00 | 8,380.00 | 8,380.00 | 1 |
| 2022-12-20 | 8,345.00 | 8,350.00 | 8,340.00 | 8,350.00 | 8,350.00 | 4,312 |
| 2022-12-19 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 18,413 |
| 2022-12-16 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 8,345.00 | 1 |
| 2022-12-15 | 8,360.00 | 8,360.00 | 8,355.00 | 8,355.00 | 8,355.00 | 47,681 |
| 2022-12-14 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 1 |
| 2022-12-12 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 469 |
| 2022-12-09 | 8,325.00 | 8,330.00 | 8,325.00 | 8,330.00 | 8,330.00 | 3,833 |
| 2022-12-08 | 8,315.00 | 8,315.00 | 8,315.00 | 8,315.00 | 8,315.00 | 5,212 |
| 2022-12-02 | 8,300.00 | 8,310.00 | 8,300.00 | 8,310.00 | 8,310.00 | 1 |
| 2022-12-01 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 1 |
| 2022-11-30 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 8,280.00 | 472 |
| 2022-11-29 | 8,300.00 | 8,300.00 | 8,295.00 | 8,295.00 | 8,295.00 | 496 |
| 2022-11-28 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 8,295.00 | 10,305 |
| 2022-11-23 | 8,275.00 | 8,285.00 | 8,275.00 | 8,285.00 | 8,285.00 | 252 |
| 2022-11-22 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 8,275.00 | 9 |
| 2022-11-16 | 8,195.00 | 8,255.00 | 8,185.00 | 8,255.00 | 8,255.00 | 493 |
| 2022-11-15 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 9,316 |
| 2022-11-11 | 8,140.00 | 8,165.00 | 8,140.00 | 8,165.00 | 8,165.00 | 21,380 |
| 2022-11-10 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 50 |
| 2022-11-09 | 8,130.00 | 8,130.00 | 8,070.00 | 8,070.00 | 8,070.00 | 74,508 |
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.