TRUE KOSPI Short Strangle 5% OT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,700.00 | 6,790.00 | 6,700.00 | 6,790.00 | 6,790.00 | 51 |
| 2026-10-15 | 6,700.00 | 6,700.00 | 6,650.00 | 6,650.00 | 6,650.00 | 209 |
| 2026-10-14 | 7,100.00 | 7,125.00 | 7,100.00 | 7,100.00 | 7,100.00 | 46 |
| 2026-10-13 | 7,005.00 | 7,030.00 | 6,950.00 | 7,030.00 | 7,030.00 | 1,330 |
| 2026-10-12 | 7,285.00 | 7,285.00 | 7,145.00 | 7,180.00 | 7,180.00 | 9,447 |
| 2026-10-08 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 7,330.00 | 30 |
| 2026-10-07 | 7,335.00 | 7,335.00 | 7,300.00 | 7,310.00 | 7,310.00 | 234 |
| 2026-10-06 | 7,295.00 | 7,325.00 | 7,270.00 | 7,270.00 | 7,270.00 | 33 |
| 2026-10-02 | 7,240.00 | 7,295.00 | 7,240.00 | 7,295.00 | 7,295.00 | 9 |
| 2026-10-01 | 7,240.00 | 7,275.00 | 7,230.00 | 7,275.00 | 7,275.00 | 32 |
| 2026-09-30 | 7,235.00 | 7,235.00 | 7,165.00 | 7,165.00 | 7,165.00 | 39 |
| 2026-09-29 | 7,170.00 | 7,170.00 | 7,120.00 | 7,120.00 | 7,120.00 | 9 |
| 2026-09-28 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 32 |
| 2026-09-23 | 7,080.00 | 7,100.00 | 7,080.00 | 7,090.00 | 7,090.00 | 1,564 |
| 2026-09-22 | 7,100.00 | 7,105.00 | 7,055.00 | 7,080.00 | 7,080.00 | 822 |
| 2026-09-21 | 7,080.00 | 7,150.00 | 7,080.00 | 7,150.00 | 7,150.00 | 143 |
| 2026-09-18 | 7,060.00 | 7,060.00 | 7,040.00 | 7,040.00 | 7,040.00 | 291 |
| 2026-09-17 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 7,010.00 | 4 |
| 2026-09-16 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | 238 |
| 2026-09-15 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 8 |
| 2026-09-14 | 6,935.00 | 6,960.00 | 6,935.00 | 6,960.00 | 6,960.00 | 3 |
| 2026-09-11 | 6,965.00 | 6,965.00 | 6,960.00 | 6,960.00 | 6,960.00 | 60 |
| 2026-09-07 | 6,970.00 | 6,970.00 | 6,900.00 | 6,970.00 | 6,970.00 | 204 |
| 2026-09-04 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 6,925.00 | 1 |
| 2026-09-01 | 6,865.00 | 6,865.00 | 6,790.00 | 6,865.00 | 6,865.00 | 27 |
| 2026-08-31 | 6,790.00 | 6,800.00 | 6,760.00 | 6,785.00 | 6,785.00 | 81 |
| 2026-08-28 | 6,730.00 | 6,745.00 | 6,730.00 | 6,745.00 | 6,745.00 | 178 |
| 2026-08-25 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 76 |
| 2026-08-24 | 6,570.00 | 6,620.00 | 6,560.00 | 6,620.00 | 6,620.00 | 499 |
| 2026-08-21 | 6,520.00 | 6,540.00 | 6,520.00 | 6,540.00 | 6,540.00 | 81 |
| 2026-08-20 | 6,510.00 | 6,535.00 | 6,465.00 | 6,525.00 | 6,525.00 | 767 |
| 2026-08-19 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 6,495.00 | 1 |
| 2026-08-18 | 6,475.00 | 6,500.00 | 6,445.00 | 6,495.00 | 6,495.00 | 368 |
| 2026-08-14 | 6,345.00 | 6,500.00 | 6,345.00 | 6,480.00 | 6,480.00 | 632 |
| 2026-08-13 | 6,360.00 | 6,360.00 | 6,345.00 | 6,345.00 | 6,345.00 | 356 |
| 2026-08-12 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 50 |
| 2026-08-10 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 5,975.00 | 202 |
| 2026-08-07 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 100 |
| 2026-08-06 | 6,150.00 | 6,160.00 | 6,150.00 | 6,155.00 | 6,155.00 | 669 |
| 2026-08-05 | 5,820.00 | 5,910.00 | 5,820.00 | 5,910.00 | 5,910.00 | 541 |
| 2026-08-04 | 5,880.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | 401 |
| 2026-08-03 | 5,820.00 | 5,990.00 | 5,820.00 | 5,930.00 | 5,930.00 | 916 |
| 2026-07-31 | 5,565.00 | 6,340.00 | 5,565.00 | 6,340.00 | 6,340.00 | 1,603 |
| 2026-07-30 | 5,625.00 | 5,625.00 | 5,570.00 | 5,620.00 | 5,620.00 | 222 |
| 2026-07-29 | 5,855.00 | 5,855.00 | 5,680.00 | 5,680.00 | 5,680.00 | 28 |
| 2026-07-28 | 6,015.00 | 6,015.00 | 5,875.00 | 5,875.00 | 5,875.00 | 513 |
| 2026-07-27 | 6,295.00 | 6,365.00 | 6,295.00 | 6,365.00 | 6,365.00 | 4 |
| 2026-07-23 | 6,180.00 | 6,255.00 | 6,180.00 | 6,180.00 | 6,180.00 | 592 |
| 2026-07-22 | 6,155.00 | 6,160.00 | 6,105.00 | 6,120.00 | 6,120.00 | 183 |
| 2026-07-21 | 6,170.00 | 6,205.00 | 6,170.00 | 6,205.00 | 6,205.00 | 3 |
| 2026-07-20 | 6,080.00 | 6,080.00 | 6,010.00 | 6,010.00 | 6,010.00 | 4 |
| 2026-07-16 | 5,950.00 | 5,950.00 | 5,930.00 | 5,930.00 | 5,930.00 | 252 |
| 2026-07-15 | 6,075.00 | 6,085.00 | 5,895.00 | 5,895.00 | 5,895.00 | 9,747 |
| 2026-07-14 | 6,230.00 | 6,230.00 | 6,130.00 | 6,160.00 | 6,160.00 | 5 |
| 2026-07-13 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 6,025.00 | 2 |
| 2026-07-10 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1 |
| 2026-07-09 | 5,930.00 | 6,005.00 | 5,900.00 | 6,005.00 | 6,005.00 | 303 |
| 2026-07-08 | 5,875.00 | 5,875.00 | 5,845.00 | 5,845.00 | 5,845.00 | 301 |
| 2026-07-06 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 5,835.00 | 1 |
| 2026-07-01 | 5,665.00 | 5,665.00 | 5,580.00 | 5,665.00 | 5,665.00 | 100 |
Page 1 of 16 · 945 trading daysOlder →
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.