TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 9,230.00 | 9,230.00 | 9,180.00 | 9,180.00 | 9,180.00 | 120 |
| 2024-04-18 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 9,265.00 | 10 |
| 2024-04-17 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 9,215.00 | 20 |
| 2024-04-16 | 9,270.00 | 9,270.00 | 9,225.00 | 9,245.00 | 9,245.00 | 23 |
| 2024-04-15 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 20 |
| 2024-04-12 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 9,285.00 | 300 |
| 2024-04-11 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 110 |
| 2024-04-09 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 9,275.00 | 1,948 |
| 2024-04-04 | 9,275.00 | 9,275.00 | 9,270.00 | 9,275.00 | 9,275.00 | 3 |
| 2024-03-26 | 9,265.00 | 9,265.00 | 9,250.00 | 9,265.00 | 9,265.00 | 20 |
| 2024-03-19 | 9,235.00 | 9,235.00 | 9,225.00 | 9,235.00 | 9,235.00 | 2 |
| 2024-03-18 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 9,195.00 | 1 |
| 2024-03-15 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 220 |
| 2024-03-13 | 9,210.00 | 9,210.00 | 9,205.00 | 9,210.00 | 9,210.00 | 50 |
| 2024-03-12 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 9,205.00 | 160 |
| 2024-03-08 | 9,205.00 | 9,205.00 | 9,195.00 | 9,205.00 | 9,205.00 | 1 |
| 2024-03-06 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,808 |
| 2024-03-04 | 9,190.00 | 9,190.00 | 9,165.00 | 9,190.00 | 9,190.00 | 10 |
| 2024-02-29 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 9,180.00 | 947 |
| 2024-02-27 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 9,175.00 | 1,504 |
| 2024-02-23 | 9,160.00 | 9,160.00 | 9,140.00 | 9,160.00 | 9,160.00 | 1 |
| 2024-02-21 | 9,140.00 | 9,140.00 | 9,135.00 | 9,140.00 | 9,140.00 | 472 |
| 2024-02-20 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 9,135.00 | 7,464 |
| 2024-02-19 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 6,299 |
| 2024-02-15 | 9,130.00 | 9,130.00 | 9,125.00 | 9,130.00 | 9,130.00 | 6,574 |
| 2024-02-14 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 9,115.00 | 182 |
| 2024-02-13 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 1 |
| 2024-02-08 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 100 |
| 2024-02-07 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 9,085.00 | 10 |
| 2024-02-06 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 1,944 |
| 2024-02-05 | 9,055.00 | 9,075.00 | 9,055.00 | 9,070.00 | 9,070.00 | 32 |
| 2024-02-02 | 9,045.00 | 9,045.00 | 9,040.00 | 9,040.00 | 9,040.00 | 3 |
| 2024-01-31 | 9,085.00 | 9,085.00 | 9,080.00 | 9,085.00 | 9,085.00 | 4,758 |
| 2024-01-30 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 9,080.00 | 200 |
| 2024-01-26 | 9,075.00 | 9,075.00 | 9,060.00 | 9,075.00 | 9,075.00 | 31,990 |
| 2024-01-23 | 9,060.00 | 9,060.00 | 9,055.00 | 9,060.00 | 9,060.00 | 7 |
| 2024-01-19 | 9,035.00 | 9,035.00 | 9,020.00 | 9,035.00 | 9,035.00 | 1 |
| 2024-01-18 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1 |
| 2024-01-17 | 9,015.00 | 9,015.00 | 8,965.00 | 8,970.00 | 8,970.00 | 611 |
| 2024-01-16 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 253 |
| 2024-01-15 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 9,030.00 | 2 |
| 2024-01-11 | 9,020.00 | 9,020.00 | 9,010.00 | 9,020.00 | 9,020.00 | 1,876 |
| 2024-01-08 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 9,010.00 | 21 |
| 2024-01-04 | 8,995.00 | 8,995.00 | 8,985.00 | 8,995.00 | 8,995.00 | 22 |
| 2024-01-03 | 8,925.00 | 8,965.00 | 8,925.00 | 8,965.00 | 8,965.00 | 1,944 |
| 2024-01-02 | 8,905.00 | 8,905.00 | 8,835.00 | 8,835.00 | 8,835.00 | 33 |
| 2023-12-28 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 1 |
| 2023-12-27 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 8,930.00 | 6,110 |
| 2023-12-22 | 8,960.00 | 8,965.00 | 8,960.00 | 8,960.00 | 8,960.00 | 20 |
| 2023-12-21 | 8,975.00 | 8,975.00 | 8,970.00 | 8,970.00 | 8,970.00 | 47 |
| 2023-12-20 | 8,960.00 | 8,960.00 | 8,955.00 | 8,955.00 | 8,955.00 | 44 |
| 2023-12-19 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 5,606 |
| 2023-12-18 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 2,630 |
| 2023-12-15 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 7 |
| 2023-12-14 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 8,960.00 | 26,112 |
| 2023-12-13 | 8,965.00 | 8,975.00 | 8,965.00 | 8,975.00 | 8,975.00 | 1,874 |
| 2023-12-12 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 8,950.00 | 20 |
| 2023-12-08 | 8,955.00 | 8,960.00 | 8,955.00 | 8,955.00 | 8,955.00 | 30 |
| 2023-12-07 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 20 |
| 2023-12-06 | 8,955.00 | 8,960.00 | 8,955.00 | 8,960.00 | 8,960.00 | 1,880 |
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.