See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 105550.KQ stock page

Truwin Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-102,730.002,760.002,685.002,760.0013,800.0032,318
2024-01-092,690.002,760.002,675.002,735.0013,675.0057,244
2024-01-082,690.002,825.002,680.002,700.0013,500.0085,203
2024-01-052,695.002,780.002,670.002,690.0013,450.00138,521
2024-01-042,660.002,750.002,565.002,695.0013,475.0038,407
2024-01-032,680.002,710.002,625.002,650.0013,250.0041,040
2024-01-022,560.002,760.002,560.002,680.0013,400.0079,014
2023-12-282,520.002,620.002,395.002,560.0012,800.00175,678
2023-12-272,400.002,535.002,385.002,430.0012,150.0076,979
2023-12-262,780.002,780.002,320.002,380.0011,900.00151,239
2023-12-222,800.002,910.002,700.002,750.0013,750.00153,902
2023-12-212,505.002,845.002,485.002,795.0013,975.00278,385
2023-12-202,205.002,480.002,200.002,480.0012,400.00177,191
2023-12-192,230.002,245.002,145.002,225.0011,125.0044,997
2023-12-182,240.002,240.002,185.002,210.0011,050.0035,702
2023-12-152,250.002,280.002,210.002,210.0011,050.00103,965
2023-12-142,205.002,250.002,190.002,220.0011,100.0030,560
2023-12-132,295.002,295.002,200.002,200.0011,000.0031,752
2023-12-122,285.002,305.002,250.002,295.0011,475.0016,074
2023-12-112,305.002,335.002,270.002,285.0011,425.0042,118
2023-12-082,265.002,355.002,255.002,310.0011,550.0039,919
2023-12-072,290.002,320.002,220.002,275.0011,375.0037,945
2023-12-062,340.002,340.002,250.002,290.0011,450.0039,111
2023-12-052,285.002,365.002,255.002,340.0011,700.0043,776
2023-12-042,225.002,280.002,165.002,265.0011,325.0043,807
2023-12-012,315.002,335.002,210.002,215.0011,075.0048,876
2023-11-302,260.002,345.002,255.002,315.0011,575.0039,481
2023-11-292,160.002,325.002,150.002,310.0011,550.0055,236
2023-11-282,135.002,190.002,135.002,160.0010,800.0010,006
2023-11-272,210.002,215.002,135.002,150.0010,750.0034,424
2023-11-242,210.002,210.002,180.002,210.0011,050.0015,022
2023-11-232,235.002,260.002,205.002,215.0011,075.0024,327
2023-11-222,260.002,280.002,220.002,240.0011,200.0029,333
2023-11-212,200.002,285.002,195.002,250.0011,250.0033,095
2023-11-202,200.002,205.002,170.002,200.0011,000.0022,017
2023-11-172,270.002,270.002,165.002,190.0010,950.0035,660
2023-11-162,270.002,270.002,225.002,250.0011,250.0021,692
2023-11-152,250.002,300.002,230.002,265.0011,325.0035,274
2023-11-142,215.002,275.002,215.002,255.0011,275.0013,355
2023-11-132,255.002,305.002,200.002,220.0011,100.0030,281
2023-11-102,305.002,305.002,215.002,240.0011,200.0027,282
2023-11-092,390.002,450.002,300.002,300.0011,500.0040,328
2023-11-082,320.002,550.002,305.002,365.0011,825.0067,161
2023-11-072,390.002,420.002,300.002,335.0011,675.0034,960
2023-11-062,435.002,450.002,355.002,390.0011,950.0042,038
2023-11-032,435.002,435.002,335.002,380.0011,900.0025,978
2023-11-022,370.002,380.002,300.002,355.0011,775.0019,281
2023-11-012,495.002,530.002,305.002,350.0011,750.00178,351
2023-10-312,415.002,525.002,360.002,480.0012,400.0067,521
2023-10-302,380.002,465.002,290.002,415.0012,075.0053,678
2023-10-272,280.002,365.002,255.002,355.0011,775.0031,201
2023-10-262,375.002,375.002,235.002,290.0011,450.0074,276
2023-10-252,530.002,530.002,315.002,395.0011,975.00138,384
2023-10-242,615.002,660.002,470.002,530.0012,650.0090,208
2023-10-232,545.002,775.002,525.002,615.0013,075.00251,328
2023-10-202,350.002,750.002,280.002,525.0012,625.00710,400
2023-10-192,215.002,785.002,215.002,350.0011,750.00401,917
2023-10-182,330.002,345.002,265.002,280.0011,400.0024,458
2023-10-172,465.002,465.002,200.002,360.0011,800.00156,167
2023-10-162,595.002,600.002,435.002,495.0012,475.0053,546
← NewerPage 12 of 21 · 1,207 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.