TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 468 |
| 2022-07-21 | 8,840.00 | 8,850.00 | 8,840.00 | 8,850.00 | 8,850.00 | 1 |
| 2022-07-19 | 8,870.00 | 8,870.00 | 8,850.00 | 8,850.00 | 8,850.00 | 30 |
| 2022-07-18 | 8,860.00 | 8,860.00 | 8,845.00 | 8,845.00 | 8,845.00 | 46,931 |
| 2022-07-15 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 20,312 |
| 2022-07-14 | 8,875.00 | 8,885.00 | 8,835.00 | 8,835.00 | 8,835.00 | 13,577 |
| 2022-07-11 | 8,935.00 | 8,935.00 | 8,840.00 | 8,870.00 | 8,870.00 | 569 |
| 2022-07-08 | 8,970.00 | 8,970.00 | 8,965.00 | 8,965.00 | 8,965.00 | 3 |
| 2022-07-07 | 8,930.00 | 8,950.00 | 8,930.00 | 8,950.00 | 8,950.00 | 100 |
| 2022-07-05 | 8,905.00 | 8,940.00 | 8,765.00 | 8,765.00 | 8,765.00 | 60 |
| 2022-07-01 | 8,925.00 | 8,925.00 | 8,810.00 | 8,810.00 | 8,810.00 | 42 |
| 2022-06-30 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 3 |
| 2022-06-29 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 10 |
| 2022-06-28 | 9,110.00 | 9,125.00 | 9,110.00 | 9,125.00 | 9,125.00 | 2 |
| 2022-06-27 | 9,100.00 | 9,120.00 | 9,100.00 | 9,120.00 | 9,120.00 | 9,403 |
| 2022-06-24 | 8,875.00 | 8,965.00 | 8,870.00 | 8,965.00 | 8,965.00 | 135 |
| 2022-06-23 | 8,895.00 | 8,895.00 | 8,825.00 | 8,830.00 | 8,830.00 | 2,036 |
| 2022-06-22 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 40 |
| 2022-06-21 | 9,100.00 | 9,100.00 | 9,055.00 | 9,060.00 | 9,060.00 | 1,274 |
| 2022-06-20 | 9,130.00 | 9,130.00 | 8,970.00 | 9,010.00 | 9,010.00 | 9,526 |
| 2022-06-17 | 9,075.00 | 9,100.00 | 9,070.00 | 9,100.00 | 9,100.00 | 2,217 |
| 2022-06-16 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 1 |
| 2022-06-15 | 9,200.00 | 9,200.00 | 9,105.00 | 9,140.00 | 9,140.00 | 189,053 |
| 2022-06-14 | 9,180.00 | 9,210.00 | 9,180.00 | 9,210.00 | 9,210.00 | 199 |
| 2022-06-13 | 9,280.00 | 9,280.00 | 9,240.00 | 9,240.00 | 9,240.00 | 371 |
| 2022-06-09 | 9,385.00 | 9,385.00 | 9,365.00 | 9,365.00 | 9,365.00 | 140 |
| 2022-06-08 | 9,380.00 | 9,385.00 | 9,380.00 | 9,385.00 | 9,385.00 | 20 |
| 2022-06-07 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 9,375.00 | 37,348 |
| 2022-06-03 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 9,320.00 | 20 |
| 2022-06-02 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 40 |
| 2022-05-31 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 2 |
| 2022-05-30 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 1 |
| 2022-05-26 | 9,310.00 | 9,320.00 | 9,310.00 | 9,320.00 | 9,320.00 | 10 |
| 2022-05-25 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 17 |
| 2022-05-24 | 9,285.00 | 9,310.00 | 9,285.00 | 9,310.00 | 9,310.00 | 42 |
| 2022-05-20 | 9,290.00 | 9,290.00 | 9,265.00 | 9,265.00 | 9,265.00 | 320 |
| 2022-05-19 | 9,305.00 | 9,305.00 | 9,295.00 | 9,295.00 | 9,295.00 | 533 |
| 2022-05-18 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 10 |
| 2022-05-17 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 218 |
| 2022-05-16 | 9,260.00 | 9,275.00 | 9,260.00 | 9,275.00 | 9,275.00 | 17 |
| 2022-05-13 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,403 |
| 2022-05-10 | 9,220.00 | 9,265.00 | 9,220.00 | 9,255.00 | 9,255.00 | 100 |
| 2022-05-09 | 9,260.00 | 9,260.00 | 9,255.00 | 9,255.00 | 9,255.00 | 19,326 |
| 2022-05-06 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,260.00 | 16 |
| 2022-05-03 | 9,255.00 | 9,260.00 | 9,255.00 | 9,260.00 | 9,260.00 | 1 |
| 2022-05-02 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 1 |
| 2022-04-29 | 9,245.00 | 9,250.00 | 9,245.00 | 9,250.00 | 9,250.00 | 34 |
| 2022-04-28 | 9,205.00 | 9,225.00 | 9,205.00 | 9,225.00 | 9,225.00 | 1,424 |
| 2022-04-27 | 9,175.00 | 9,190.00 | 9,175.00 | 9,190.00 | 9,190.00 | 362 |
| 2022-04-26 | 9,210.00 | 9,235.00 | 9,210.00 | 9,235.00 | 9,235.00 | 30 |
| 2022-04-25 | 9,210.00 | 9,215.00 | 9,210.00 | 9,210.00 | 9,210.00 | 327 |
| 2022-04-22 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 9,240.00 | 942 |
| 2022-04-21 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 110 |
| 2022-04-18 | 9,220.00 | 9,240.00 | 9,220.00 | 9,240.00 | 9,240.00 | 20 |
| 2022-04-15 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 202 |
| 2022-04-14 | 9,225.00 | 9,230.00 | 9,225.00 | 9,230.00 | 9,230.00 | 954 |
| 2022-04-12 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 130 |
| 2022-04-11 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 110 |
| 2022-04-08 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 9,225.00 | 110 |
| 2022-04-07 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 110 |
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.