TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 8,335.00 | 31 |
| 2025-10-22 | 8,470.00 | 8,470.00 | 8,265.00 | 8,265.00 | 8,265.00 | 21 |
| 2025-10-21 | 8,200.00 | 8,385.00 | 8,195.00 | 8,385.00 | 8,385.00 | 486 |
| 2025-10-20 | 8,430.00 | 8,430.00 | 8,375.00 | 8,375.00 | 8,375.00 | 119 |
| 2025-10-17 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 939 |
| 2025-10-15 | 8,440.00 | 8,560.00 | 8,440.00 | 8,440.00 | 8,440.00 | 4,702 |
| 2025-10-13 | 8,590.00 | 8,600.00 | 8,590.00 | 8,590.00 | 8,590.00 | 35 |
| 2025-10-10 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 8,605.00 | 1,000 |
| 2025-10-02 | 8,625.00 | 8,650.00 | 8,575.00 | 8,650.00 | 8,650.00 | 74,043 |
| 2025-10-01 | 8,925.00 | 8,925.00 | 8,905.00 | 8,905.00 | 8,905.00 | 2 |
| 2025-09-24 | 8,945.00 | 8,945.00 | 8,920.00 | 8,945.00 | 8,945.00 | 3 |
| 2025-09-22 | 8,805.00 | 8,830.00 | 8,805.00 | 8,805.00 | 8,805.00 | 63 |
| 2025-09-19 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 2,830 |
| 2025-09-18 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 8,845.00 | 9,548 |
| 2025-09-16 | 8,890.00 | 8,890.00 | 8,875.00 | 8,890.00 | 8,890.00 | 1 |
| 2025-09-12 | 8,890.00 | 8,890.00 | 8,885.00 | 8,890.00 | 8,890.00 | 82 |
| 2025-09-10 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 765 |
| 2025-09-09 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 8,915.00 | 2 |
| 2025-09-08 | 8,910.00 | 8,910.00 | 8,905.00 | 8,905.00 | 8,905.00 | 21 |
| 2025-09-05 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 8,910.00 | 4 |
| 2025-09-04 | 8,900.00 | 8,905.00 | 8,900.00 | 8,905.00 | 8,905.00 | 1,744 |
| 2025-09-03 | 8,895.00 | 8,895.00 | 8,890.00 | 8,890.00 | 8,890.00 | 321 |
| 2025-09-02 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 8,885.00 | 2 |
| 2025-09-01 | 8,880.00 | 8,880.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8 |
| 2025-08-29 | 8,885.00 | 8,885.00 | 8,880.00 | 8,880.00 | 8,880.00 | 467 |
| 2025-08-28 | 8,870.00 | 8,880.00 | 8,870.00 | 8,880.00 | 8,880.00 | 2,842 |
| 2025-08-27 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 8,870.00 | 1 |
| 2025-08-26 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 8,865.00 | 2 |
| 2025-08-25 | 8,865.00 | 8,870.00 | 8,865.00 | 8,865.00 | 8,865.00 | 371 |
| 2025-08-22 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 1,001 |
| 2025-08-21 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 8,835.00 | 2 |
| 2025-08-20 | 8,795.00 | 8,805.00 | 8,795.00 | 8,805.00 | 8,805.00 | 14,923 |
| 2025-08-19 | 8,825.00 | 8,830.00 | 8,825.00 | 8,830.00 | 8,830.00 | 3 |
| 2025-08-18 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 1 |
| 2025-08-14 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 1 |
| 2025-08-13 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 1 |
| 2025-08-12 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 8,815.00 | 162 |
| 2025-08-11 | 8,815.00 | 8,820.00 | 8,795.00 | 8,795.00 | 8,795.00 | 93,102 |
| 2025-08-08 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 1 |
| 2025-08-07 | 8,805.00 | 8,805.00 | 8,795.00 | 8,795.00 | 8,795.00 | 10,149 |
| 2025-08-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1 |
| 2025-08-05 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 1,601 |
| 2025-08-04 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 8,775.00 | 2 |
| 2025-08-01 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 101 |
| 2025-07-31 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 8,745.00 | 2 |
| 2025-07-30 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 8,730.00 | 2 |
| 2025-07-29 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 2 |
| 2025-07-28 | 8,740.00 | 8,750.00 | 8,740.00 | 8,750.00 | 8,750.00 | 3 |
| 2025-07-25 | 8,735.00 | 8,740.00 | 8,735.00 | 8,740.00 | 8,740.00 | 1,415 |
| 2025-07-24 | 8,720.00 | 8,735.00 | 8,720.00 | 8,730.00 | 8,730.00 | 18 |
| 2025-07-23 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 8,740.00 | 2 |
| 2025-07-22 | 8,735.00 | 8,740.00 | 8,735.00 | 8,740.00 | 8,740.00 | 17 |
| 2025-07-21 | 8,715.00 | 8,730.00 | 8,715.00 | 8,730.00 | 8,730.00 | 4 |
| 2025-07-18 | 8,710.00 | 8,720.00 | 8,710.00 | 8,720.00 | 8,720.00 | 4 |
| 2025-07-17 | 8,700.00 | 8,700.00 | 8,695.00 | 8,695.00 | 8,695.00 | 13,108 |
| 2025-07-16 | 8,685.00 | 8,685.00 | 8,680.00 | 8,680.00 | 8,680.00 | 5 |
| 2025-07-15 | 8,675.00 | 8,680.00 | 8,675.00 | 8,680.00 | 8,680.00 | 102 |
| 2025-07-14 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 8,665.00 | 2 |
| 2025-07-11 | 8,675.00 | 8,685.00 | 8,675.00 | 8,685.00 | 8,685.00 | 6 |
| 2025-07-10 | 8,785.00 | 8,830.00 | 8,775.00 | 8,830.00 | 8,830.00 | 9 |
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.