TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-27 | 9,475.00 | 9,515.00 | 9,475.00 | 9,475.00 | 9,475.00 | 18,882 |
| 2025-03-21 | 9,470.00 | 9,485.00 | 9,470.00 | 9,470.00 | 9,470.00 | 21 |
| 2025-03-20 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 4,261 |
| 2025-03-19 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 9,455.00 | 16,948 |
| 2025-03-18 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 9,470.00 | 2 |
| 2025-03-17 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 8,519 |
| 2025-03-12 | 9,445.00 | 9,445.00 | 9,425.00 | 9,445.00 | 9,445.00 | 2 |
| 2025-03-11 | 9,395.00 | 9,395.00 | 9,390.00 | 9,390.00 | 9,390.00 | 4,000 |
| 2025-03-10 | 9,420.00 | 9,420.00 | 9,405.00 | 9,405.00 | 9,405.00 | 99,014 |
| 2025-03-07 | 9,400.00 | 9,410.00 | 9,400.00 | 9,410.00 | 9,410.00 | 6,199 |
| 2025-03-06 | 9,405.00 | 9,410.00 | 9,405.00 | 9,410.00 | 9,410.00 | 105 |
| 2025-03-05 | 9,385.00 | 9,395.00 | 9,385.00 | 9,395.00 | 9,395.00 | 6,037 |
| 2025-03-04 | 9,370.00 | 9,375.00 | 9,370.00 | 9,375.00 | 9,375.00 | 6,312 |
| 2025-02-28 | 9,385.00 | 9,385.00 | 9,340.00 | 9,355.00 | 9,355.00 | 13,199 |
| 2025-02-27 | 9,375.00 | 9,385.00 | 9,375.00 | 9,385.00 | 9,385.00 | 1,002 |
| 2025-02-26 | 9,380.00 | 9,380.00 | 9,375.00 | 9,375.00 | 9,375.00 | 3 |
| 2025-02-25 | 9,370.00 | 9,375.00 | 9,365.00 | 9,370.00 | 9,370.00 | 15,173 |
| 2025-02-24 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 9,365.00 | 181 |
| 2025-02-21 | 9,350.00 | 9,350.00 | 9,345.00 | 9,345.00 | 9,345.00 | 26 |
| 2025-02-20 | 9,335.00 | 9,340.00 | 9,330.00 | 9,340.00 | 9,340.00 | 7,500 |
| 2025-02-19 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,310.00 | 9,365 |
| 2025-02-17 | 9,360.00 | 9,365.00 | 9,360.00 | 9,360.00 | 9,360.00 | 3 |
| 2025-02-13 | 9,350.00 | 9,350.00 | 9,345.00 | 9,350.00 | 9,350.00 | 4,705 |
| 2025-02-12 | 9,345.00 | 9,350.00 | 9,345.00 | 9,350.00 | 9,350.00 | 99,037 |
| 2025-02-11 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 4,709 |
| 2025-02-10 | 9,335.00 | 9,340.00 | 9,330.00 | 9,330.00 | 9,330.00 | 34,595 |
| 2025-02-07 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 9,340.00 | 94 |
| 2025-02-06 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 9,335.00 | 138 |
| 2025-02-03 | 9,320.00 | 9,320.00 | 9,300.00 | 9,320.00 | 9,320.00 | 115,496 |
| 2025-01-31 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 9,305.00 | 1 |
| 2025-01-24 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 2,068 |
| 2025-01-23 | 9,295.00 | 9,300.00 | 9,295.00 | 9,300.00 | 9,300.00 | 1,996 |
| 2025-01-22 | 9,290.00 | 9,290.00 | 9,285.00 | 9,285.00 | 9,285.00 | 9,531 |
| 2025-01-21 | 9,285.00 | 9,285.00 | 9,275.00 | 9,275.00 | 9,275.00 | 56,864 |
| 2025-01-17 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 146 |
| 2025-01-16 | 9,265.00 | 9,265.00 | 9,260.00 | 9,260.00 | 9,260.00 | 9,166 |
| 2025-01-15 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 9,245.00 | 100 |
| 2025-01-13 | 9,235.00 | 9,235.00 | 9,215.00 | 9,235.00 | 9,235.00 | 204 |
| 2025-01-10 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 2,623 |
| 2025-01-09 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 306 |
| 2025-01-08 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 87 |
| 2025-01-07 | 9,205.00 | 9,210.00 | 9,200.00 | 9,210.00 | 9,210.00 | 485 |
| 2025-01-06 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1 |
| 2024-12-30 | 9,185.00 | 9,185.00 | 9,150.00 | 9,185.00 | 9,185.00 | 3 |
| 2024-12-26 | 9,140.00 | 9,145.00 | 9,140.00 | 9,140.00 | 9,140.00 | 7 |
| 2024-12-23 | 9,140.00 | 9,140.00 | 9,110.00 | 9,140.00 | 9,140.00 | 120 |
| 2024-12-20 | 9,050.00 | 9,070.00 | 9,050.00 | 9,070.00 | 9,070.00 | 32,397 |
| 2024-12-17 | 9,115.00 | 9,150.00 | 9,115.00 | 9,115.00 | 9,115.00 | 472 |
| 2024-12-13 | 9,130.00 | 9,130.00 | 9,115.00 | 9,130.00 | 9,130.00 | 29 |
| 2024-12-12 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 2 |
| 2024-12-10 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 120 |
| 2024-12-09 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 60 |
| 2024-12-06 | 9,075.00 | 9,080.00 | 9,075.00 | 9,080.00 | 9,080.00 | 24 |
| 2024-12-05 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 9,070.00 | 31 |
| 2024-12-04 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8 |
| 2024-11-29 | 9,025.00 | 9,055.00 | 9,025.00 | 9,025.00 | 9,025.00 | 2 |
| 2024-11-28 | 9,000.00 | 9,005.00 | 9,000.00 | 9,005.00 | 9,005.00 | 1,775 |
| 2024-11-27 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 2 |
| 2024-11-26 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 3,554 |
| 2024-11-25 | 8,890.00 | 8,900.00 | 8,890.00 | 8,900.00 | 8,900.00 | 101 |
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.