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
2023-04-142,310.002,350.002,285.002,315.0011,575.00109,556
2023-04-132,385.002,385.002,180.002,330.0011,650.00433,393
2023-04-121,998.002,595.001,979.002,405.0012,025.002,130,584
2023-04-112,010.002,010.001,939.001,998.009,990.00120,930
2023-04-102,040.002,040.001,930.002,010.0010,050.0087,994
2023-04-072,030.002,030.002,000.002,025.0010,125.0027,700
2023-04-062,065.002,065.001,996.002,015.0010,075.0069,671
2023-04-052,050.002,070.002,030.002,065.0010,325.0029,838
2023-04-042,070.002,080.002,040.002,055.0010,275.0046,743
2023-04-032,070.002,110.002,045.002,045.0010,225.0050,819
2023-03-312,180.002,180.002,035.002,035.0010,175.00111,050
2023-03-302,185.002,220.002,145.002,170.0010,850.0070,204
2023-03-292,125.002,200.002,100.002,185.0010,925.00105,340
2023-03-282,090.002,130.002,065.002,125.0010,625.0054,054
2023-03-272,085.002,135.002,040.002,090.0010,450.0061,277
2023-03-242,030.002,075.002,020.002,060.0010,300.0017,742
2023-03-232,070.002,085.002,020.002,030.0010,150.0055,942
2023-03-222,095.002,150.002,070.002,095.0010,475.0040,736
2023-03-212,080.002,115.002,050.002,070.0010,350.0044,834
2023-03-202,110.002,135.002,070.002,080.0010,400.0044,808
2023-03-172,085.002,120.002,035.002,105.0010,525.0040,447
2023-03-162,045.002,090.002,020.002,085.0010,425.0031,356
2023-03-152,130.002,170.002,075.002,090.0010,450.0069,197
2023-03-142,165.002,175.002,040.002,085.0010,425.00100,583
2023-03-131,999.002,285.001,999.002,165.0010,825.00523,294
2023-03-102,030.002,030.001,998.001,998.009,990.0032,626
2023-03-092,035.002,065.001,995.002,050.0010,250.0055,684
2023-03-082,030.002,070.002,030.002,035.0010,175.0018,304
2023-03-072,065.002,095.002,040.002,060.0010,300.0031,853
2023-03-062,165.002,165.002,080.002,080.0010,400.0042,748
2023-03-032,025.002,195.002,000.002,110.0010,550.00102,647
2023-03-022,025.002,040.002,005.002,025.0010,125.0027,653
2023-02-282,045.002,070.002,005.002,025.0010,125.0029,985
2023-02-272,060.002,070.001,997.002,050.0010,250.0038,919
2023-02-242,085.002,100.002,010.002,070.0010,350.0047,997
2023-02-232,120.002,145.002,070.002,085.0010,425.0044,382
2023-02-222,160.002,195.002,120.002,130.0010,650.0045,136
2023-02-212,245.002,310.002,170.002,180.0010,900.0049,953
2023-02-202,305.002,305.002,160.002,250.0011,250.0055,744
2023-02-172,135.002,360.002,125.002,290.0011,450.00271,867
2023-02-161,997.002,195.001,997.002,140.0010,700.00105,906
2023-02-152,075.002,075.001,994.001,995.009,975.0039,292
2023-02-141,991.002,135.001,991.002,050.0010,250.0059,030
2023-02-132,055.002,095.002,000.002,010.0010,050.0040,091
2023-02-102,140.002,140.002,055.002,055.0010,275.0050,941
2023-02-092,220.002,220.002,140.002,140.0010,700.0063,531
2023-02-082,240.002,285.002,165.002,200.0011,000.0068,044
2023-02-072,265.002,290.002,235.002,235.0011,175.0025,975
2023-02-062,320.002,320.002,270.002,270.0011,350.0022,817
2023-02-032,305.002,355.002,285.002,320.0011,600.0023,045
2023-02-022,350.002,355.002,295.002,295.0011,475.0028,301
2023-02-012,375.002,375.002,320.002,340.0011,700.0011,023
2023-01-312,325.002,365.002,315.002,355.0011,775.0020,666
2023-01-302,300.002,370.002,280.002,355.0011,775.0036,008
2023-01-272,280.002,330.002,270.002,290.0011,450.0010,542
2023-01-262,255.002,310.002,255.002,280.0011,400.0030,998
2023-01-252,235.002,280.002,235.002,275.0011,375.0053,210
2023-01-202,230.002,285.002,225.002,250.0011,250.0025,094
2023-01-192,260.002,300.002,245.002,250.0011,250.0013,202
2023-01-182,225.002,290.002,225.002,260.0011,300.0045,199
← NewerPage 15 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.