TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 8,235.00 | 8,235.00 | 8,165.00 | 8,165.00 | 8,165.00 | 12,142 |
| 2022-11-07 | 8,345.00 | 8,345.00 | 8,285.00 | 8,285.00 | 8,285.00 | 3 |
| 2022-11-04 | 8,450.00 | 8,450.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2 |
| 2022-11-03 | 8,480.00 | 8,500.00 | 8,445.00 | 8,445.00 | 8,445.00 | 98 |
| 2022-11-02 | 8,360.00 | 8,370.00 | 8,360.00 | 8,370.00 | 8,370.00 | 9,391 |
| 2022-11-01 | 8,400.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,400.00 | 3 |
| 2022-10-31 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 1 |
| 2022-10-28 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2022-10-27 | 8,450.00 | 8,450.00 | 8,440.00 | 8,440.00 | 8,440.00 | 17,718 |
| 2022-10-24 | 8,490.00 | 8,505.00 | 8,490.00 | 8,505.00 | 8,505.00 | 10 |
| 2022-10-20 | 8,505.00 | 8,515.00 | 8,505.00 | 8,515.00 | 8,515.00 | 1,033 |
| 2022-10-19 | 8,465.00 | 8,470.00 | 8,460.00 | 8,460.00 | 8,460.00 | 35 |
| 2022-10-18 | 8,465.00 | 8,465.00 | 8,455.00 | 8,455.00 | 8,455.00 | 1,888 |
| 2022-10-17 | 8,485.00 | 8,485.00 | 8,470.00 | 8,470.00 | 8,470.00 | 5,587 |
| 2022-10-14 | 8,465.00 | 8,465.00 | 8,450.00 | 8,460.00 | 8,460.00 | 37 |
| 2022-10-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2022-10-12 | 8,500.00 | 8,550.00 | 8,500.00 | 8,550.00 | 8,550.00 | 32 |
| 2022-10-11 | 8,510.00 | 8,510.00 | 8,450.00 | 8,450.00 | 8,450.00 | 3 |
| 2022-10-07 | 8,585.00 | 8,615.00 | 8,585.00 | 8,615.00 | 8,615.00 | 11 |
| 2022-10-05 | 8,650.00 | 8,650.00 | 8,560.00 | 8,635.00 | 8,635.00 | 160,532 |
| 2022-10-04 | 8,505.00 | 8,565.00 | 8,505.00 | 8,555.00 | 8,555.00 | 566 |
| 2022-09-30 | 8,425.00 | 8,425.00 | 8,340.00 | 8,340.00 | 8,340.00 | 402 |
| 2022-09-29 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1 |
| 2022-09-28 | 8,450.00 | 8,450.00 | 8,380.00 | 8,390.00 | 8,390.00 | 151 |
| 2022-09-27 | 8,545.00 | 8,545.00 | 8,500.00 | 8,500.00 | 8,500.00 | 21 |
| 2022-09-26 | 8,610.00 | 8,610.00 | 8,535.00 | 8,535.00 | 8,535.00 | 3,183 |
| 2022-09-23 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 1 |
| 2022-09-21 | 8,685.00 | 8,685.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1,873 |
| 2022-09-20 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 8,705.00 | 9 |
| 2022-09-19 | 8,700.00 | 8,700.00 | 8,690.00 | 8,690.00 | 8,690.00 | 1,867 |
| 2022-09-16 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 8,690.00 | 9,334 |
| 2022-09-15 | 8,680.00 | 8,685.00 | 8,680.00 | 8,685.00 | 8,685.00 | 3,790 |
| 2022-09-14 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 1 |
| 2022-09-13 | 8,670.00 | 8,670.00 | 8,650.00 | 8,650.00 | 8,650.00 | 9,403 |
| 2022-09-08 | 8,685.00 | 8,685.00 | 8,655.00 | 8,655.00 | 8,655.00 | 2 |
| 2022-09-07 | 8,650.00 | 8,650.00 | 8,600.00 | 8,625.00 | 8,625.00 | 1,920 |
| 2022-09-05 | 8,700.00 | 8,710.00 | 8,700.00 | 8,710.00 | 8,710.00 | 1 |
| 2022-09-02 | 8,710.00 | 8,710.00 | 8,650.00 | 8,650.00 | 8,650.00 | 437 |
| 2022-09-01 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1 |
| 2022-08-31 | 8,715.00 | 8,755.00 | 8,715.00 | 8,755.00 | 8,755.00 | 7 |
| 2022-08-30 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 1 |
| 2022-08-29 | 8,695.00 | 8,695.00 | 8,690.00 | 8,695.00 | 8,695.00 | 5,217 |
| 2022-08-26 | 8,760.00 | 8,760.00 | 8,755.00 | 8,755.00 | 8,755.00 | 222 |
| 2022-08-25 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 8,735.00 | 1 |
| 2022-08-24 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 8,715.00 | 1 |
| 2022-08-23 | 8,725.00 | 8,725.00 | 8,720.00 | 8,720.00 | 8,720.00 | 10 |
| 2022-08-22 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 30 |
| 2022-08-19 | 8,740.00 | 8,745.00 | 8,740.00 | 8,745.00 | 8,745.00 | 6 |
| 2022-08-17 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 232 |
| 2022-08-16 | 8,735.00 | 8,745.00 | 8,735.00 | 8,745.00 | 8,745.00 | 15 |
| 2022-08-12 | 8,730.00 | 8,730.00 | 8,725.00 | 8,725.00 | 8,725.00 | 1,011 |
| 2022-08-11 | 8,745.00 | 8,770.00 | 8,745.00 | 8,770.00 | 8,770.00 | 450 |
| 2022-08-10 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 1 |
| 2022-08-05 | 8,775.00 | 8,795.00 | 8,765.00 | 8,780.00 | 8,780.00 | 81 |
| 2022-08-04 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 30 |
| 2022-08-03 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 4,685 |
| 2022-08-02 | 8,850.00 | 8,855.00 | 8,850.00 | 8,855.00 | 8,855.00 | 2,828 |
| 2022-08-01 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,830.00 | 12,871 |
| 2022-07-29 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 9,787 |
| 2022-07-28 | 8,845.00 | 8,845.00 | 8,835.00 | 8,835.00 | 8,835.00 | 475 |
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.