Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 2,260.00 | 2,425.00 | 2,200.00 | 2,350.00 | 11,750.00 | 58,127 |
| 2024-07-05 | 2,350.00 | 2,380.00 | 2,215.00 | 2,260.00 | 11,300.00 | 83,383 |
| 2024-07-04 | 2,355.00 | 2,385.00 | 2,325.00 | 2,350.00 | 11,750.00 | 111,982 |
| 2024-07-03 | 2,455.00 | 2,470.00 | 2,335.00 | 2,400.00 | 12,000.00 | 53,203 |
| 2024-07-02 | 2,395.00 | 2,465.00 | 2,300.00 | 2,460.00 | 12,300.00 | 56,770 |
| 2024-07-01 | 2,400.00 | 2,435.00 | 2,340.00 | 2,400.00 | 12,000.00 | 29,230 |
| 2024-06-28 | 2,400.00 | 2,545.00 | 2,270.00 | 2,400.00 | 12,000.00 | 81,004 |
| 2024-06-27 | 2,435.00 | 2,465.00 | 2,340.00 | 2,400.00 | 12,000.00 | 32,721 |
| 2024-06-26 | 2,400.00 | 2,525.00 | 2,375.00 | 2,430.00 | 12,150.00 | 53,119 |
| 2024-06-25 | 2,380.00 | 2,500.00 | 2,255.00 | 2,405.00 | 12,025.00 | 93,029 |
| 2024-06-24 | 2,495.00 | 2,690.00 | 2,400.00 | 2,425.00 | 12,125.00 | 132,023 |
| 2024-06-21 | 2,625.00 | 2,640.00 | 2,515.00 | 2,515.00 | 12,575.00 | 53,546 |
| 2024-06-20 | 2,700.00 | 2,755.00 | 2,585.00 | 2,610.00 | 13,050.00 | 58,508 |
| 2024-06-19 | 2,770.00 | 2,790.00 | 2,675.00 | 2,685.00 | 13,425.00 | 33,135 |
| 2024-06-18 | 2,600.00 | 2,770.00 | 2,590.00 | 2,750.00 | 13,750.00 | 96,180 |
| 2024-06-17 | 2,635.00 | 2,685.00 | 2,550.00 | 2,590.00 | 12,950.00 | 85,042 |
| 2024-06-14 | 2,635.00 | 2,655.00 | 2,575.00 | 2,635.00 | 13,175.00 | 29,973 |
| 2024-06-13 | 2,690.00 | 2,690.00 | 2,580.00 | 2,635.00 | 13,175.00 | 75,956 |
| 2024-06-12 | 2,660.00 | 2,680.00 | 2,610.00 | 2,665.00 | 13,325.00 | 27,853 |
| 2024-06-11 | 2,720.00 | 2,745.00 | 2,570.00 | 2,660.00 | 13,300.00 | 81,996 |
| 2024-06-10 | 2,700.00 | 2,820.00 | 2,695.00 | 2,745.00 | 13,725.00 | 38,237 |
| 2024-06-07 | 2,695.00 | 2,790.00 | 2,655.00 | 2,745.00 | 13,725.00 | 63,197 |
| 2024-06-05 | 2,845.00 | 2,890.00 | 2,680.00 | 2,715.00 | 13,575.00 | 84,011 |
| 2024-06-04 | 2,850.00 | 2,910.00 | 2,795.00 | 2,830.00 | 14,150.00 | 64,123 |
| 2024-06-03 | 2,785.00 | 2,910.00 | 2,785.00 | 2,835.00 | 14,175.00 | 58,969 |
| 2024-05-31 | 2,610.00 | 2,825.00 | 2,605.00 | 2,780.00 | 13,900.00 | 188,756 |
| 2024-05-30 | 2,900.00 | 3,040.00 | 2,505.00 | 2,515.00 | 12,575.00 | 190,482 |
| 2024-05-29 | 2,880.00 | 2,900.00 | 2,815.00 | 2,900.00 | 14,500.00 | 54,148 |
| 2024-05-28 | 2,805.00 | 2,870.00 | 2,755.00 | 2,860.00 | 14,300.00 | 49,620 |
| 2024-05-27 | 2,785.00 | 2,860.00 | 2,750.00 | 2,825.00 | 14,125.00 | 58,556 |
| 2024-05-24 | 2,840.00 | 2,875.00 | 2,750.00 | 2,825.00 | 14,125.00 | 61,686 |
| 2024-05-23 | 2,615.00 | 2,900.00 | 2,615.00 | 2,850.00 | 14,250.00 | 250,097 |
| 2024-05-22 | 2,605.00 | 2,670.00 | 2,570.00 | 2,615.00 | 13,075.00 | 43,726 |
| 2024-05-21 | 2,585.00 | 2,645.00 | 2,490.00 | 2,635.00 | 13,175.00 | 61,487 |
| 2024-05-20 | 2,650.00 | 2,710.00 | 2,505.00 | 2,575.00 | 12,875.00 | 59,159 |
| 2024-05-17 | 2,670.00 | 2,700.00 | 2,575.00 | 2,675.00 | 13,375.00 | 70,747 |
| 2024-05-16 | 2,690.00 | 2,780.00 | 2,655.00 | 2,680.00 | 13,400.00 | 179,738 |
| 2024-05-14 | 2,595.00 | 2,740.00 | 2,560.00 | 2,700.00 | 13,500.00 | 143,243 |
| 2024-05-13 | 2,560.00 | 2,715.00 | 2,495.00 | 2,635.00 | 13,175.00 | 327,322 |
| 2024-05-10 | 2,400.00 | 2,625.00 | 2,365.00 | 2,565.00 | 12,825.00 | 524,386 |
| 2024-05-09 | 2,200.00 | 2,375.00 | 2,200.00 | 2,340.00 | 11,700.00 | 123,889 |
| 2024-05-08 | 2,135.00 | 2,230.00 | 2,075.00 | 2,200.00 | 11,000.00 | 58,825 |
| 2024-05-07 | 2,165.00 | 2,165.00 | 2,100.00 | 2,135.00 | 10,675.00 | 22,015 |
| 2024-05-03 | 2,175.00 | 2,175.00 | 2,070.00 | 2,150.00 | 10,750.00 | 45,182 |
| 2024-05-02 | 2,135.00 | 2,165.00 | 2,095.00 | 2,165.00 | 10,825.00 | 21,095 |
| 2024-04-30 | 2,140.00 | 2,145.00 | 2,100.00 | 2,135.00 | 10,675.00 | 46,198 |
| 2024-04-29 | 2,040.00 | 2,150.00 | 2,030.00 | 2,135.00 | 10,675.00 | 38,870 |
| 2024-04-26 | 2,000.00 | 2,085.00 | 1,999.00 | 2,020.00 | 10,100.00 | 217,485 |
| 2024-04-25 | 2,075.00 | 2,075.00 | 2,000.00 | 2,000.00 | 10,000.00 | 51,007 |
| 2024-04-24 | 2,030.00 | 2,080.00 | 2,005.00 | 2,075.00 | 10,375.00 | 23,090 |
| 2024-04-23 | 2,100.00 | 2,110.00 | 2,015.00 | 2,015.00 | 10,075.00 | 29,284 |
| 2024-04-22 | 2,080.00 | 2,105.00 | 2,050.00 | 2,080.00 | 10,400.00 | 10,898 |
| 2024-04-19 | 2,115.00 | 2,150.00 | 2,065.00 | 2,080.00 | 10,400.00 | 35,166 |
| 2024-04-18 | 2,060.00 | 2,150.00 | 2,060.00 | 2,125.00 | 10,625.00 | 32,264 |
| 2024-04-17 | 2,075.00 | 2,100.00 | 2,040.00 | 2,100.00 | 10,500.00 | 15,902 |
| 2024-04-16 | 2,045.00 | 2,085.00 | 1,999.00 | 2,045.00 | 10,225.00 | 36,866 |
| 2024-04-15 | 2,100.00 | 2,165.00 | 2,040.00 | 2,045.00 | 10,225.00 | 52,072 |
| 2024-04-12 | 2,195.00 | 2,195.00 | 2,050.00 | 2,115.00 | 10,575.00 | 51,046 |
| 2024-04-11 | 2,100.00 | 2,170.00 | 2,080.00 | 2,135.00 | 10,675.00 | 19,625 |
| 2024-04-09 | 2,105.00 | 2,165.00 | 2,070.00 | 2,105.00 | 10,525.00 | 64,344 |
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.