TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 8,850.00 | 8,850.00 | 8,825.00 | 8,825.00 | 8,825.00 | 45 |
| 2025-07-08 | 8,850.00 | 8,875.00 | 8,850.00 | 8,875.00 | 8,875.00 | 4 |
| 2025-07-07 | 8,970.00 | 8,970.00 | 8,945.00 | 8,950.00 | 8,950.00 | 857 |
| 2025-07-04 | 8,865.00 | 8,905.00 | 8,860.00 | 8,905.00 | 8,905.00 | 20 |
| 2025-07-03 | 8,830.00 | 8,870.00 | 8,830.00 | 8,870.00 | 8,870.00 | 2 |
| 2025-07-02 | 8,905.00 | 8,950.00 | 8,905.00 | 8,920.00 | 8,920.00 | 3 |
| 2025-07-01 | 8,765.00 | 8,775.00 | 8,765.00 | 8,775.00 | 8,775.00 | 3 |
| 2025-06-30 | 8,870.00 | 8,875.00 | 8,855.00 | 8,875.00 | 8,875.00 | 986 |
| 2025-06-27 | 8,850.00 | 8,890.00 | 8,850.00 | 8,890.00 | 8,890.00 | 37 |
| 2025-06-26 | 8,800.00 | 8,895.00 | 8,800.00 | 8,865.00 | 8,865.00 | 102 |
| 2025-06-25 | 8,775.00 | 8,800.00 | 8,755.00 | 8,800.00 | 8,800.00 | 34 |
| 2025-06-24 | 8,835.00 | 8,835.00 | 8,780.00 | 8,780.00 | 8,780.00 | 53 |
| 2025-06-23 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 8,945.00 | 1 |
| 2025-06-20 | 8,940.00 | 8,940.00 | 8,925.00 | 8,930.00 | 8,930.00 | 73 |
| 2025-06-19 | 8,940.00 | 8,955.00 | 8,935.00 | 8,955.00 | 8,955.00 | 3,724 |
| 2025-06-18 | 8,925.00 | 8,930.00 | 8,905.00 | 8,930.00 | 8,930.00 | 38 |
| 2025-06-17 | 8,890.00 | 8,945.00 | 8,890.00 | 8,920.00 | 8,920.00 | 1,942 |
| 2025-06-16 | 8,945.00 | 8,965.00 | 8,945.00 | 8,965.00 | 8,965.00 | 6 |
| 2025-06-13 | 8,945.00 | 8,945.00 | 8,915.00 | 8,945.00 | 8,945.00 | 143 |
| 2025-06-12 | 8,955.00 | 9,015.00 | 8,695.00 | 9,015.00 | 9,015.00 | 473 |
| 2025-06-11 | 9,095.00 | 9,095.00 | 8,850.00 | 9,065.00 | 9,065.00 | 836 |
| 2025-06-10 | 8,915.00 | 9,170.00 | 8,910.00 | 9,170.00 | 9,170.00 | 3,301 |
| 2025-06-09 | 9,195.00 | 9,195.00 | 9,130.00 | 9,190.00 | 9,190.00 | 255 |
| 2025-06-05 | 9,420.00 | 9,425.00 | 9,295.00 | 9,295.00 | 9,295.00 | 22 |
| 2025-06-04 | 9,590.00 | 9,590.00 | 9,490.00 | 9,495.00 | 9,495.00 | 557 |
| 2025-06-02 | 9,680.00 | 9,680.00 | 9,610.00 | 9,665.00 | 9,665.00 | 141 |
| 2025-05-30 | 9,610.00 | 9,660.00 | 9,595.00 | 9,660.00 | 9,660.00 | 37,353 |
| 2025-05-29 | 9,650.00 | 9,650.00 | 9,590.00 | 9,595.00 | 9,595.00 | 21 |
| 2025-05-28 | 9,750.00 | 9,750.00 | 9,655.00 | 9,695.00 | 9,695.00 | 54 |
| 2025-05-27 | 9,765.00 | 9,765.00 | 9,755.00 | 9,760.00 | 9,760.00 | 39 |
| 2025-05-26 | 9,780.00 | 9,780.00 | 9,765.00 | 9,765.00 | 9,765.00 | 102 |
| 2025-05-23 | 9,770.00 | 9,775.00 | 9,770.00 | 9,775.00 | 9,775.00 | 49 |
| 2025-05-22 | 9,755.00 | 9,760.00 | 9,750.00 | 9,755.00 | 9,755.00 | 69 |
| 2025-05-21 | 9,755.00 | 9,755.00 | 9,735.00 | 9,745.00 | 9,745.00 | 10,386 |
| 2025-05-20 | 9,745.00 | 9,755.00 | 9,745.00 | 9,755.00 | 9,755.00 | 126 |
| 2025-05-19 | 9,740.00 | 9,755.00 | 9,740.00 | 9,750.00 | 9,750.00 | 5,194 |
| 2025-05-16 | 9,725.00 | 9,730.00 | 9,725.00 | 9,725.00 | 9,725.00 | 18,942 |
| 2025-05-15 | 9,715.00 | 9,730.00 | 9,715.00 | 9,730.00 | 9,730.00 | 2,810 |
| 2025-05-14 | 9,730.00 | 9,730.00 | 9,710.00 | 9,710.00 | 9,710.00 | 34 |
| 2025-05-13 | 9,740.00 | 9,740.00 | 9,730.00 | 9,735.00 | 9,735.00 | 5,128 |
| 2025-05-12 | 9,735.00 | 9,735.00 | 9,720.00 | 9,720.00 | 9,720.00 | 26 |
| 2025-05-02 | 9,680.00 | 9,680.00 | 9,675.00 | 9,675.00 | 9,675.00 | 11 |
| 2025-04-30 | 9,645.00 | 9,650.00 | 9,645.00 | 9,650.00 | 9,650.00 | 101 |
| 2025-04-29 | 9,670.00 | 9,670.00 | 9,645.00 | 9,645.00 | 9,645.00 | 21 |
| 2025-04-28 | 9,650.00 | 9,655.00 | 9,650.00 | 9,655.00 | 9,655.00 | 5,647 |
| 2025-04-25 | 9,630.00 | 9,645.00 | 9,630.00 | 9,640.00 | 9,640.00 | 18 |
| 2025-04-24 | 9,660.00 | 9,660.00 | 9,655.00 | 9,655.00 | 9,655.00 | 5 |
| 2025-04-23 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 9,640.00 | 1 |
| 2025-04-21 | 9,645.00 | 9,645.00 | 9,635.00 | 9,645.00 | 9,645.00 | 7 |
| 2025-04-17 | 9,635.00 | 9,635.00 | 9,625.00 | 9,635.00 | 9,635.00 | 151 |
| 2025-04-16 | 9,620.00 | 9,620.00 | 9,600.00 | 9,600.00 | 9,600.00 | 473 |
| 2025-04-15 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 60 |
| 2025-04-14 | 9,565.00 | 9,565.00 | 9,560.00 | 9,560.00 | 9,560.00 | 3 |
| 2025-04-10 | 9,510.00 | 9,510.00 | 9,470.00 | 9,510.00 | 9,510.00 | 1,419 |
| 2025-04-09 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 5 |
| 2025-04-08 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 9,255.00 | 10 |
| 2025-04-04 | 9,150.00 | 9,435.00 | 9,150.00 | 9,150.00 | 9,150.00 | 152 |
| 2025-04-03 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 9,425.00 | 10 |
| 2025-04-02 | 9,510.00 | 9,510.00 | 9,500.00 | 9,500.00 | 9,500.00 | 3,948 |
| 2025-04-01 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 9,505.00 | 468 |
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.