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
2023-10-132,595.002,710.002,500.002,595.0012,975.0049,683
2023-10-122,690.002,725.002,550.002,595.0012,975.0086,061
2023-10-112,455.002,720.002,455.002,645.0013,225.0079,871
2023-10-102,560.002,590.002,420.002,555.0012,775.00118,163
2023-10-062,450.002,565.002,425.002,500.0012,500.0042,635
2023-10-052,355.002,480.002,355.002,395.0011,975.0020,222
2023-10-042,520.002,520.002,375.002,375.0011,875.0036,743
2023-09-272,545.002,545.002,350.002,530.0012,650.0032,172
2023-09-262,295.002,485.002,295.002,445.0012,225.0061,636
2023-09-252,445.002,450.002,310.002,310.0011,550.00107,450
2023-09-222,495.002,500.002,430.002,440.0012,200.0020,204
2023-09-212,485.002,540.002,430.002,490.0012,450.0047,374
2023-09-202,605.002,605.002,495.002,540.0012,700.0028,333
2023-09-192,550.002,615.002,530.002,585.0012,925.0024,585
2023-09-182,525.002,585.002,520.002,575.0012,875.0026,315
2023-09-152,595.002,620.002,505.002,580.0012,900.0024,123
2023-09-142,580.002,620.002,450.002,580.0012,900.0066,999
2023-09-132,610.002,660.002,550.002,580.0012,900.0047,322
2023-09-122,775.002,850.002,595.002,595.0012,975.00110,989
2023-09-112,760.002,840.002,755.002,785.0013,925.0030,237
2023-09-082,805.002,840.002,760.002,785.0013,925.0035,098
2023-09-072,840.002,880.002,750.002,775.0013,875.0067,243
2023-09-062,780.002,875.002,740.002,845.0014,225.0049,684
2023-09-052,755.002,805.002,700.002,740.0013,700.0069,679
2023-09-042,705.002,820.002,685.002,750.0013,750.00100,281
2023-09-012,850.002,885.002,700.002,785.0013,925.0097,006
2023-08-312,900.002,960.002,800.002,845.0014,225.0096,162
2023-08-303,055.003,060.002,850.002,890.0014,450.00141,645
2023-08-292,945.003,030.002,885.002,935.0014,675.00159,125
2023-08-282,890.003,025.002,885.002,940.0014,700.00154,578
2023-08-252,810.002,900.002,775.002,875.0014,375.0087,593
2023-08-242,745.002,825.002,720.002,815.0014,075.0095,568
2023-08-232,620.002,745.002,585.002,725.0013,625.0063,220
2023-08-222,810.002,955.002,570.002,585.0012,925.00303,262
2023-08-212,580.002,800.002,570.002,795.0013,975.00152,053
2023-08-182,395.002,580.002,350.002,580.0012,900.0061,311
2023-08-172,640.002,640.002,400.002,420.0012,100.00133,774
2023-08-162,725.002,760.002,515.002,580.0012,900.00150,422
2023-08-142,685.002,885.002,655.002,720.0013,600.00363,452
2023-08-112,465.002,680.002,400.002,655.0013,275.00294,219
2023-08-102,295.002,475.002,215.002,460.0012,300.00128,816
2023-08-092,290.002,345.002,255.002,275.0011,375.0041,023
2023-08-082,360.002,430.002,310.002,310.0011,550.0073,298
2023-08-072,340.002,435.002,290.002,365.0011,825.00118,519
2023-08-042,265.002,350.002,180.002,330.0011,650.00132,827
2023-08-032,045.002,305.002,030.002,235.0011,175.00250,369
2023-08-022,060.002,070.002,020.002,060.0010,300.0042,125
2023-08-012,065.002,085.002,045.002,070.0010,350.0019,494
2023-07-312,050.002,085.002,020.002,065.0010,325.0030,413
2023-07-282,030.002,060.002,020.002,050.0010,250.0033,074
2023-07-272,040.002,060.002,000.002,050.0010,250.0072,605
2023-07-262,030.002,090.001,960.002,070.0010,350.00141,676
2023-07-252,075.002,075.002,000.002,065.0010,325.0062,682
2023-07-242,090.002,090.002,010.002,070.0010,350.0066,359
2023-07-212,090.002,105.002,020.002,100.0010,500.0067,680
2023-07-202,045.002,120.001,966.002,100.0010,500.00153,257
2023-07-192,075.002,100.002,030.002,065.0010,325.0045,785
2023-07-182,070.002,100.002,035.002,075.0010,375.0046,950
2023-07-172,110.002,110.002,060.002,070.0010,350.0037,610
2023-07-142,100.002,125.002,035.002,120.0010,600.0068,679
← NewerPage 13 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.