TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 9,215.00 | 9,220.00 | 9,215.00 | 9,220.00 | 9,220.00 | 125 |
| 2022-04-04 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 250 |
| 2022-04-01 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 110 |
| 2022-03-31 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 1,044 |
| 2022-03-30 | 9,195.00 | 9,195.00 | 9,190.00 | 9,195.00 | 9,195.00 | 280 |
| 2022-03-29 | 9,190.00 | 9,190.00 | 9,185.00 | 9,185.00 | 9,185.00 | 9,484 |
| 2022-03-28 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 360 |
| 2022-03-25 | 9,165.00 | 9,175.00 | 9,165.00 | 9,175.00 | 9,175.00 | 399 |
| 2022-03-24 | 9,160.00 | 9,165.00 | 9,160.00 | 9,165.00 | 9,165.00 | 1,398 |
| 2022-03-23 | 9,150.00 | 9,155.00 | 9,150.00 | 9,155.00 | 9,155.00 | 2,300 |
| 2022-03-22 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 9,140.00 | 41 |
| 2022-03-21 | 9,115.00 | 9,125.00 | 9,115.00 | 9,125.00 | 9,125.00 | 190 |
| 2022-03-18 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 18,752 |
| 2022-03-17 | 9,100.00 | 9,100.00 | 9,090.00 | 9,090.00 | 9,090.00 | 522 |
| 2022-03-16 | 9,075.00 | 9,080.00 | 9,075.00 | 9,080.00 | 9,080.00 | 35 |
| 2022-03-14 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 4,606 |
| 2022-03-11 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 75 |
| 2022-03-08 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 9,030.00 | 5 |
| 2022-03-07 | 8,930.00 | 8,930.00 | 8,920.00 | 8,920.00 | 8,920.00 | 1,901 |
| 2022-03-03 | 9,000.00 | 9,005.00 | 9,000.00 | 9,000.00 | 8,985.00 | 9,336 |
| 2022-03-02 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 8,955.00 | 101 |
| 2022-02-28 | 8,915.00 | 8,930.00 | 8,915.00 | 8,930.00 | 8,930.00 | 12 |
| 2022-02-25 | 8,930.00 | 8,930.00 | 8,925.00 | 8,925.00 | 8,925.00 | 1,921 |
| 2022-02-24 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 246 |
| 2022-02-23 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 1 |
| 2022-02-22 | 8,915.00 | 8,930.00 | 8,915.00 | 8,930.00 | 8,930.00 | 3,780 |
| 2022-02-18 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,955.00 | 1 |
| 2022-02-17 | 8,965.00 | 8,975.00 | 8,940.00 | 8,940.00 | 8,940.00 | 15,411 |
| 2022-02-15 | 8,885.00 | 8,890.00 | 8,885.00 | 8,890.00 | 8,945.00 | 16,105 |
| 2022-02-14 | 8,925.00 | 8,925.00 | 8,895.00 | 8,895.00 | 8,895.00 | 5 |
| 2022-02-11 | 8,935.00 | 8,950.00 | 8,935.00 | 8,940.00 | 8,940.00 | 2,669 |
| 2022-02-10 | 8,965.00 | 8,965.00 | 8,950.00 | 8,950.00 | 8,950.00 | 5,848 |
| 2022-02-09 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 1 |
| 2022-02-08 | 8,830.00 | 8,830.00 | 8,805.00 | 8,810.00 | 8,810.00 | 3 |
| 2022-02-07 | 8,780.00 | 8,780.00 | 8,690.00 | 8,745.00 | 8,745.00 | 470,223 |
| 2022-02-04 | 8,795.00 | 8,795.00 | 8,735.00 | 8,790.00 | 8,790.00 | 3,465 |
| 2022-02-03 | 8,750.00 | 8,765.00 | 8,750.00 | 8,765.00 | 8,765.00 | 2 |
| 2022-01-28 | 8,455.00 | 8,625.00 | 8,445.00 | 8,625.00 | 8,625.00 | 1,107 |
| 2022-01-27 | 8,695.00 | 8,695.00 | 8,455.00 | 8,455.00 | 8,455.00 | 2,820 |
| 2022-01-26 | 8,715.00 | 8,715.00 | 8,700.00 | 8,700.00 | 8,700.00 | 320 |
| 2022-01-25 | 8,725.00 | 8,725.00 | 8,660.00 | 8,690.00 | 8,690.00 | 732 |
| 2022-01-24 | 8,830.00 | 8,840.00 | 8,830.00 | 8,840.00 | 8,840.00 | 853 |
| 2022-01-21 | 8,870.00 | 8,885.00 | 8,865.00 | 8,865.00 | 8,865.00 | 420 |
| 2022-01-20 | 8,930.00 | 8,930.00 | 8,925.00 | 8,925.00 | 8,925.00 | 11,263 |
| 2022-01-19 | 8,905.00 | 8,930.00 | 8,895.00 | 8,905.00 | 8,905.00 | 1,253 |
| 2022-01-18 | 8,935.00 | 8,935.00 | 8,920.00 | 8,920.00 | 8,920.00 | 4,649 |
| 2022-01-17 | 8,950.00 | 8,950.00 | 8,925.00 | 8,925.00 | 8,925.00 | 220 |
| 2022-01-14 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2 |
| 2022-01-12 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 8,965.00 | 931 |
| 2022-01-10 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 2 |
| 2022-01-07 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 8,955.00 | 1 |
| 2022-01-06 | 8,920.00 | 8,920.00 | 8,915.00 | 8,915.00 | 8,915.00 | 6,774 |
| 2022-01-05 | 8,940.00 | 8,940.00 | 8,935.00 | 8,935.00 | 8,935.00 | 18,872 |
| 2022-01-03 | 8,950.00 | 8,950.00 | 8,945.00 | 8,950.00 | 8,950.00 | 2 |
| 2021-12-30 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 4 |
| 2021-12-28 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,940.00 | 1,012 |
| 2021-12-27 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 8,925.00 | 770 |
| 2021-12-24 | 8,935.00 | 8,935.00 | 8,930.00 | 8,930.00 | 8,930.00 | 25,266 |
| 2021-12-23 | 8,920.00 | 8,920.00 | 8,910.00 | 8,910.00 | 8,910.00 | 14,002 |
| 2021-12-22 | 8,905.00 | 8,905.00 | 8,900.00 | 8,900.00 | 8,900.00 | 21 |
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.