Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 2,115.00 | 2,130.00 | 2,085.00 | 2,085.00 | 10,425.00 | 25,922 |
| 2023-07-12 | 2,140.00 | 2,175.00 | 2,090.00 | 2,095.00 | 10,475.00 | 34,961 |
| 2023-07-11 | 2,125.00 | 2,175.00 | 2,090.00 | 2,120.00 | 10,600.00 | 47,890 |
| 2023-07-10 | 2,135.00 | 2,185.00 | 2,110.00 | 2,125.00 | 10,625.00 | 28,958 |
| 2023-07-07 | 2,160.00 | 2,180.00 | 2,085.00 | 2,160.00 | 10,800.00 | 43,223 |
| 2023-07-06 | 2,265.00 | 2,265.00 | 2,145.00 | 2,180.00 | 10,900.00 | 46,882 |
| 2023-07-05 | 2,135.00 | 2,285.00 | 2,095.00 | 2,265.00 | 11,325.00 | 72,562 |
| 2023-07-04 | 2,005.00 | 2,165.00 | 2,005.00 | 2,130.00 | 10,650.00 | 53,715 |
| 2023-07-03 | 2,160.00 | 2,175.00 | 2,145.00 | 2,170.00 | 10,850.00 | 20,439 |
| 2023-06-30 | 2,095.00 | 2,170.00 | 2,080.00 | 2,155.00 | 10,775.00 | 32,888 |
| 2023-06-29 | 2,140.00 | 2,140.00 | 2,075.00 | 2,100.00 | 10,500.00 | 27,319 |
| 2023-06-28 | 2,085.00 | 2,170.00 | 2,085.00 | 2,100.00 | 10,500.00 | 28,032 |
| 2023-06-27 | 2,145.00 | 2,145.00 | 2,015.00 | 2,075.00 | 10,375.00 | 46,458 |
| 2023-06-26 | 2,120.00 | 2,160.00 | 2,090.00 | 2,145.00 | 10,725.00 | 37,920 |
| 2023-06-23 | 2,220.00 | 2,235.00 | 2,140.00 | 2,145.00 | 10,725.00 | 48,575 |
| 2023-06-22 | 2,270.00 | 2,290.00 | 2,205.00 | 2,215.00 | 11,075.00 | 60,283 |
| 2023-06-21 | 2,290.00 | 2,360.00 | 2,275.00 | 2,290.00 | 11,450.00 | 52,083 |
| 2023-06-20 | 2,375.00 | 2,395.00 | 2,270.00 | 2,285.00 | 11,425.00 | 65,281 |
| 2023-06-19 | 2,400.00 | 2,445.00 | 2,300.00 | 2,405.00 | 12,025.00 | 74,992 |
| 2023-06-16 | 2,355.00 | 2,395.00 | 2,350.00 | 2,375.00 | 11,875.00 | 35,433 |
| 2023-06-15 | 2,445.00 | 2,485.00 | 2,355.00 | 2,355.00 | 11,775.00 | 101,406 |
| 2023-06-14 | 2,375.00 | 2,515.00 | 2,375.00 | 2,445.00 | 12,225.00 | 102,452 |
| 2023-06-13 | 2,395.00 | 2,480.00 | 2,355.00 | 2,420.00 | 12,100.00 | 66,624 |
| 2023-06-12 | 2,450.00 | 2,450.00 | 2,355.00 | 2,390.00 | 11,950.00 | 54,637 |
| 2023-06-09 | 2,420.00 | 2,515.00 | 2,400.00 | 2,440.00 | 12,200.00 | 178,347 |
| 2023-06-08 | 2,280.00 | 2,500.00 | 2,220.00 | 2,465.00 | 12,325.00 | 420,525 |
| 2023-06-07 | 2,305.00 | 2,315.00 | 2,245.00 | 2,275.00 | 11,375.00 | 52,515 |
| 2023-06-05 | 2,300.00 | 2,350.00 | 2,245.00 | 2,315.00 | 11,575.00 | 87,367 |
| 2023-06-02 | 2,145.00 | 2,340.00 | 2,125.00 | 2,280.00 | 11,400.00 | 260,764 |
| 2023-06-01 | 2,135.00 | 2,145.00 | 2,105.00 | 2,130.00 | 10,650.00 | 17,090 |
| 2023-05-31 | 2,130.00 | 2,145.00 | 2,120.00 | 2,125.00 | 10,625.00 | 420,852 |
| 2023-05-30 | 2,130.00 | 2,165.00 | 2,120.00 | 2,130.00 | 10,650.00 | 17,865 |
| 2023-05-26 | 2,140.00 | 2,170.00 | 2,105.00 | 2,135.00 | 10,675.00 | 30,696 |
| 2023-05-25 | 2,205.00 | 2,205.00 | 2,110.00 | 2,140.00 | 10,700.00 | 31,029 |
| 2023-05-24 | 2,130.00 | 2,245.00 | 2,110.00 | 2,195.00 | 10,975.00 | 91,498 |
| 2023-05-23 | 2,140.00 | 2,195.00 | 2,110.00 | 2,130.00 | 10,650.00 | 56,022 |
| 2023-05-22 | 2,160.00 | 2,160.00 | 2,080.00 | 2,140.00 | 10,700.00 | 24,996 |
| 2023-05-19 | 2,115.00 | 2,170.00 | 2,105.00 | 2,130.00 | 10,650.00 | 54,483 |
| 2023-05-18 | 2,030.00 | 2,150.00 | 2,020.00 | 2,115.00 | 10,575.00 | 61,674 |
| 2023-05-17 | 2,035.00 | 2,055.00 | 2,020.00 | 2,025.00 | 10,125.00 | 34,288 |
| 2023-05-16 | 2,035.00 | 2,055.00 | 1,997.00 | 2,020.00 | 10,100.00 | 54,153 |
| 2023-05-15 | 2,175.00 | 2,385.00 | 2,010.00 | 2,030.00 | 10,150.00 | 481,036 |
| 2023-05-12 | 2,135.00 | 2,195.00 | 2,105.00 | 2,185.00 | 10,925.00 | 42,831 |
| 2023-05-11 | 2,115.00 | 2,180.00 | 2,115.00 | 2,135.00 | 10,675.00 | 22,694 |
| 2023-05-10 | 2,115.00 | 2,180.00 | 2,100.00 | 2,140.00 | 10,700.00 | 22,886 |
| 2023-05-09 | 2,175.00 | 2,175.00 | 2,085.00 | 2,115.00 | 10,575.00 | 24,620 |
| 2023-05-08 | 2,190.00 | 2,195.00 | 2,150.00 | 2,165.00 | 10,825.00 | 22,146 |
| 2023-05-04 | 2,160.00 | 2,205.00 | 2,150.00 | 2,175.00 | 10,875.00 | 39,165 |
| 2023-05-03 | 2,150.00 | 2,185.00 | 2,135.00 | 2,150.00 | 10,750.00 | 36,041 |
| 2023-05-02 | 2,045.00 | 2,175.00 | 2,045.00 | 2,150.00 | 10,750.00 | 60,821 |
| 2023-04-28 | 2,110.00 | 2,170.00 | 2,035.00 | 2,045.00 | 10,225.00 | 361,751 |
| 2023-04-27 | 2,110.00 | 2,140.00 | 2,070.00 | 2,085.00 | 10,425.00 | 22,047 |
| 2023-04-26 | 2,185.00 | 2,185.00 | 2,095.00 | 2,100.00 | 10,500.00 | 46,101 |
| 2023-04-25 | 2,215.00 | 2,225.00 | 2,135.00 | 2,160.00 | 10,800.00 | 68,125 |
| 2023-04-24 | 2,200.00 | 2,265.00 | 2,160.00 | 2,215.00 | 11,075.00 | 52,047 |
| 2023-04-21 | 2,255.00 | 2,260.00 | 2,195.00 | 2,200.00 | 11,000.00 | 75,707 |
| 2023-04-20 | 2,320.00 | 2,345.00 | 2,220.00 | 2,285.00 | 11,425.00 | 72,631 |
| 2023-04-19 | 2,250.00 | 2,360.00 | 2,250.00 | 2,330.00 | 11,650.00 | 100,531 |
| 2023-04-18 | 2,290.00 | 2,310.00 | 2,220.00 | 2,260.00 | 11,300.00 | 93,130 |
| 2023-04-17 | 2,285.00 | 2,345.00 | 2,255.00 | 2,285.00 | 11,425.00 | 110,739 |
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.