Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 2,285.00 | 2,300.00 | 2,085.00 | 2,125.00 | 10,625.00 | 80,081 |
| 2024-04-05 | 2,275.00 | 2,275.00 | 2,200.00 | 2,225.00 | 11,125.00 | 48,595 |
| 2024-04-04 | 2,300.00 | 2,315.00 | 2,245.00 | 2,255.00 | 11,275.00 | 32,854 |
| 2024-04-03 | 2,300.00 | 2,335.00 | 2,255.00 | 2,300.00 | 11,500.00 | 46,676 |
| 2024-04-02 | 2,315.00 | 2,415.00 | 2,300.00 | 2,350.00 | 11,750.00 | 87,184 |
| 2024-04-01 | 2,285.00 | 2,335.00 | 2,240.00 | 2,330.00 | 11,650.00 | 42,673 |
| 2024-03-29 | 2,320.00 | 2,335.00 | 2,260.00 | 2,285.00 | 11,425.00 | 37,499 |
| 2024-03-28 | 2,320.00 | 2,335.00 | 2,200.00 | 2,320.00 | 11,600.00 | 141,176 |
| 2024-03-27 | 2,320.00 | 2,345.00 | 2,295.00 | 2,315.00 | 11,575.00 | 26,392 |
| 2024-03-26 | 2,380.00 | 2,380.00 | 2,295.00 | 2,300.00 | 11,500.00 | 46,818 |
| 2024-03-25 | 2,375.00 | 2,400.00 | 2,350.00 | 2,360.00 | 11,800.00 | 39,825 |
| 2024-03-22 | 2,440.00 | 2,440.00 | 2,330.00 | 2,380.00 | 11,900.00 | 83,176 |
| 2024-03-21 | 2,345.00 | 2,425.00 | 2,295.00 | 2,420.00 | 12,100.00 | 74,810 |
| 2024-03-20 | 2,370.00 | 2,370.00 | 2,300.00 | 2,315.00 | 11,575.00 | 58,689 |
| 2024-03-19 | 2,310.00 | 2,400.00 | 2,310.00 | 2,375.00 | 11,875.00 | 46,985 |
| 2024-03-18 | 2,380.00 | 2,395.00 | 2,300.00 | 2,350.00 | 11,750.00 | 76,189 |
| 2024-03-15 | 2,365.00 | 2,445.00 | 2,335.00 | 2,405.00 | 12,025.00 | 58,920 |
| 2024-03-14 | 2,455.00 | 2,455.00 | 2,350.00 | 2,365.00 | 11,825.00 | 73,640 |
| 2024-03-13 | 2,425.00 | 2,475.00 | 2,360.00 | 2,430.00 | 12,150.00 | 91,986 |
| 2024-03-12 | 2,510.00 | 2,570.00 | 2,415.00 | 2,425.00 | 12,125.00 | 172,609 |
| 2024-03-11 | 2,650.00 | 2,685.00 | 2,415.00 | 2,580.00 | 12,900.00 | 195,397 |
| 2024-03-08 | 2,545.00 | 2,720.00 | 2,535.00 | 2,670.00 | 13,350.00 | 235,883 |
| 2024-03-07 | 2,630.00 | 2,675.00 | 2,430.00 | 2,500.00 | 12,500.00 | 210,825 |
| 2024-03-06 | 2,545.00 | 2,665.00 | 2,535.00 | 2,610.00 | 13,050.00 | 429,886 |
| 2024-03-05 | 2,510.00 | 2,605.00 | 2,410.00 | 2,570.00 | 12,850.00 | 189,784 |
| 2024-03-04 | 2,290.00 | 2,520.00 | 2,160.00 | 2,500.00 | 12,500.00 | 258,454 |
| 2024-02-29 | 2,345.00 | 2,390.00 | 2,175.00 | 2,290.00 | 11,450.00 | 219,656 |
| 2024-02-28 | 2,500.00 | 2,500.00 | 2,335.00 | 2,410.00 | 12,050.00 | 201,948 |
| 2024-02-27 | 2,550.00 | 2,620.00 | 2,470.00 | 2,500.00 | 12,500.00 | 83,592 |
| 2024-02-26 | 2,600.00 | 2,655.00 | 2,495.00 | 2,570.00 | 12,850.00 | 142,732 |
| 2024-02-23 | 2,645.00 | 2,760.00 | 2,545.00 | 2,675.00 | 13,375.00 | 511,435 |
| 2024-02-22 | 2,370.00 | 2,635.00 | 2,335.00 | 2,610.00 | 13,050.00 | 486,738 |
| 2024-02-21 | 2,395.00 | 2,400.00 | 2,300.00 | 2,365.00 | 11,825.00 | 56,412 |
| 2024-02-20 | 2,400.00 | 2,430.00 | 2,360.00 | 2,375.00 | 11,875.00 | 15,677 |
| 2024-02-19 | 2,395.00 | 2,440.00 | 2,345.00 | 2,375.00 | 11,875.00 | 20,715 |
| 2024-02-16 | 2,490.00 | 2,500.00 | 2,325.00 | 2,360.00 | 11,800.00 | 98,215 |
| 2024-02-15 | 2,510.00 | 2,535.00 | 2,460.00 | 2,490.00 | 12,450.00 | 54,915 |
| 2024-02-14 | 2,500.00 | 2,540.00 | 2,460.00 | 2,510.00 | 12,550.00 | 39,256 |
| 2024-02-13 | 2,475.00 | 2,525.00 | 2,450.00 | 2,510.00 | 12,550.00 | 22,934 |
| 2024-02-08 | 2,470.00 | 2,520.00 | 2,445.00 | 2,495.00 | 12,475.00 | 46,723 |
| 2024-02-07 | 2,425.00 | 2,525.00 | 2,400.00 | 2,465.00 | 12,325.00 | 51,043 |
| 2024-02-06 | 2,460.00 | 2,515.00 | 2,440.00 | 2,465.00 | 12,325.00 | 37,493 |
| 2024-02-05 | 2,705.00 | 2,745.00 | 2,400.00 | 2,455.00 | 12,275.00 | 214,293 |
| 2024-02-02 | 2,550.00 | 2,750.00 | 2,465.00 | 2,740.00 | 13,700.00 | 209,418 |
| 2024-02-01 | 2,710.00 | 2,830.00 | 2,490.00 | 2,725.00 | 13,625.00 | 205,906 |
| 2024-01-31 | 2,585.00 | 2,805.00 | 2,485.00 | 2,720.00 | 13,600.00 | 242,175 |
| 2024-01-30 | 2,360.00 | 2,595.00 | 2,290.00 | 2,585.00 | 12,925.00 | 88,134 |
| 2024-01-29 | 2,455.00 | 2,485.00 | 2,320.00 | 2,355.00 | 11,775.00 | 16,406 |
| 2024-01-26 | 2,360.00 | 2,430.00 | 2,335.00 | 2,335.00 | 11,675.00 | 14,930 |
| 2024-01-25 | 2,370.00 | 2,435.00 | 2,300.00 | 2,340.00 | 11,700.00 | 29,383 |
| 2024-01-24 | 2,410.00 | 2,455.00 | 2,240.00 | 2,370.00 | 11,850.00 | 31,060 |
| 2024-01-23 | 2,360.00 | 2,560.00 | 2,305.00 | 2,410.00 | 12,050.00 | 38,935 |
| 2024-01-22 | 2,490.00 | 2,490.00 | 2,350.00 | 2,360.00 | 11,800.00 | 35,900 |
| 2024-01-19 | 2,440.00 | 2,555.00 | 2,400.00 | 2,445.00 | 12,225.00 | 50,166 |
| 2024-01-18 | 2,490.00 | 2,495.00 | 2,395.00 | 2,425.00 | 12,125.00 | 122,313 |
| 2024-01-17 | 2,620.00 | 2,620.00 | 2,435.00 | 2,505.00 | 12,525.00 | 48,957 |
| 2024-01-16 | 2,630.00 | 2,650.00 | 2,525.00 | 2,555.00 | 12,775.00 | 36,556 |
| 2024-01-15 | 2,635.00 | 2,690.00 | 2,600.00 | 2,635.00 | 13,175.00 | 33,930 |
| 2024-01-12 | 2,675.00 | 2,690.00 | 2,605.00 | 2,610.00 | 13,050.00 | 33,256 |
| 2024-01-11 | 2,760.00 | 2,760.00 | 2,670.00 | 2,675.00 | 13,375.00 | 49,925 |
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.