TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 5,335.00 | 5,355.00 | 5,335.00 | 5,355.00 | 5,355.00 | 3,006 |
| 2026-06-29 | 5,300.00 | 5,300.00 | 5,240.00 | 5,240.00 | 5,240.00 | 4,604 |
| 2026-06-26 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 4,985.00 | 1 |
| 2026-06-25 | 5,045.00 | 5,275.00 | 4,890.00 | 4,890.00 | 4,890.00 | 1,450 |
| 2026-06-24 | 5,350.00 | 5,350.00 | 5,345.00 | 5,345.00 | 5,345.00 | 201 |
| 2026-06-23 | 5,045.00 | 5,205.00 | 5,030.00 | 5,205.00 | 5,205.00 | 5 |
| 2026-06-22 | 5,000.00 | 5,020.00 | 4,945.00 | 4,945.00 | 4,945.00 | 746 |
| 2026-06-19 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5,070.00 | 5 |
| 2026-06-15 | 5,070.00 | 5,205.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1 |
| 2026-06-12 | 5,275.00 | 5,280.00 | 5,105.00 | 5,105.00 | 5,105.00 | 10,568 |
| 2026-06-11 | 5,450.00 | 5,450.00 | 5,370.00 | 5,370.00 | 5,370.00 | 9,777 |
| 2026-06-10 | 5,405.00 | 5,435.00 | 5,405.00 | 5,435.00 | 5,435.00 | 203 |
| 2026-06-09 | 5,430.00 | 5,430.00 | 5,405.00 | 5,405.00 | 5,405.00 | 201 |
| 2026-06-08 | 5,290.00 | 5,290.00 | 5,180.00 | 5,180.00 | 5,180.00 | 1,876 |
| 2026-06-05 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 5,140.00 | 2 |
| 2026-06-04 | 4,975.00 | 4,975.00 | 4,815.00 | 4,815.00 | 4,815.00 | 11,921 |
| 2026-06-02 | 4,850.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,783 |
| 2026-06-01 | 4,975.00 | 4,975.00 | 4,895.00 | 4,925.00 | 4,925.00 | 205 |
| 2026-05-29 | 5,105.00 | 5,105.00 | 5,005.00 | 5,005.00 | 5,005.00 | 9,424 |
| 2026-05-28 | 5,125.00 | 5,125.00 | 5,085.00 | 5,085.00 | 5,085.00 | 191 |
| 2026-05-27 | 5,055.00 | 5,080.00 | 5,025.00 | 5,060.00 | 5,060.00 | 403 |
| 2026-05-26 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 5,115.00 | 1 |
| 2026-05-22 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 3 |
| 2026-05-21 | 5,140.00 | 5,140.00 | 5,000.00 | 5,000.00 | 5,000.00 | 10,140 |
| 2026-05-20 | 4,995.00 | 5,020.00 | 4,885.00 | 4,935.00 | 4,935.00 | 2,006 |
| 2026-05-19 | 5,035.00 | 5,035.00 | 4,990.00 | 4,990.00 | 4,990.00 | 20 |
| 2026-05-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 3 |
| 2026-05-15 | 5,110.00 | 5,110.00 | 4,950.00 | 5,015.00 | 5,015.00 | 1,375 |
| 2026-05-14 | 5,220.00 | 5,220.00 | 5,080.00 | 5,080.00 | 5,080.00 | 10,058 |
| 2026-05-13 | 5,405.00 | 5,445.00 | 5,215.00 | 5,215.00 | 5,215.00 | 15,910 |
| 2026-05-12 | 5,330.00 | 5,545.00 | 5,255.00 | 5,355.00 | 5,355.00 | 18,238 |
| 2026-05-11 | 5,675.00 | 5,730.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,783 |
| 2026-05-08 | 5,710.00 | 5,770.00 | 5,705.00 | 5,705.00 | 5,705.00 | 9,260 |
| 2026-05-07 | 5,855.00 | 5,855.00 | 5,790.00 | 5,790.00 | 5,790.00 | 772 |
| 2026-05-06 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 27 |
| 2026-05-04 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 250 |
| 2026-04-29 | 6,605.00 | 6,605.00 | 6,595.00 | 6,605.00 | 6,605.00 | 2 |
| 2026-04-28 | 6,695.00 | 6,695.00 | 6,590.00 | 6,590.00 | 6,590.00 | 1,485 |
| 2026-04-24 | 6,745.00 | 6,750.00 | 6,745.00 | 6,745.00 | 6,745.00 | 1,339 |
| 2026-04-21 | 6,800.00 | 6,825.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6 |
| 2026-04-17 | 6,915.00 | 6,915.00 | 6,915.00 | 6,915.00 | 6,915.00 | 6 |
| 2026-04-16 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 6,880.00 | 2,811 |
| 2026-04-15 | 6,810.00 | 6,840.00 | 6,810.00 | 6,840.00 | 6,840.00 | 22 |
| 2026-04-14 | 6,995.00 | 6,995.00 | 6,975.00 | 6,975.00 | 6,975.00 | 710 |
| 2026-04-13 | 7,060.00 | 7,100.00 | 7,050.00 | 7,100.00 | 7,100.00 | 709 |
| 2026-04-09 | 7,025.00 | 7,025.00 | 7,010.00 | 7,025.00 | 7,025.00 | 712 |
| 2026-04-08 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 5 |
| 2026-04-07 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 6,960.00 | 3 |
| 2026-04-06 | 6,890.00 | 6,905.00 | 6,855.00 | 6,870.00 | 6,870.00 | 26 |
| 2026-04-03 | 6,870.00 | 6,870.00 | 6,820.00 | 6,820.00 | 6,820.00 | 2,803 |
| 2026-04-02 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 1,476 |
| 2026-04-01 | 6,610.00 | 6,765.00 | 6,610.00 | 6,765.00 | 6,765.00 | 500 |
| 2026-03-31 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 6,625.00 | 1,510 |
| 2026-03-23 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 2 |
| 2026-03-20 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 10 |
| 2026-03-19 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 6,530.00 | 38 |
| 2026-03-16 | 6,530.00 | 6,625.00 | 6,530.00 | 6,530.00 | 6,530.00 | 884 |
| 2026-03-13 | 6,695.00 | 6,695.00 | 6,530.00 | 6,585.00 | 6,585.00 | 46 |
| 2026-03-12 | 6,535.00 | 6,545.00 | 6,500.00 | 6,500.00 | 6,500.00 | 10,982 |
| 2026-03-11 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 6,405.00 | 37 |
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.