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
2023-01-172,250.002,410.002,215.002,285.0011,425.00117,899
2023-01-162,270.002,270.002,230.002,240.0011,200.0028,658
2023-01-132,290.002,305.002,260.002,280.0011,400.0014,786
2023-01-122,325.002,325.002,280.002,290.0011,450.008,266
2023-01-112,265.002,315.002,195.002,305.0011,525.0025,515
2023-01-102,270.002,280.002,230.002,265.0011,325.0014,050
2023-01-092,200.002,255.002,200.002,245.0011,225.0025,773
2023-01-062,185.002,230.002,160.002,200.0011,000.0022,046
2023-01-052,180.002,190.002,170.002,185.0010,925.0015,779
2023-01-042,175.002,185.002,155.002,180.0010,900.0022,842
2023-01-032,185.002,185.002,150.002,185.0010,925.0027,148
2023-01-022,190.002,190.002,155.002,190.0010,950.0029,955
2022-12-292,195.002,195.002,150.002,190.0010,950.0031,292
2022-12-282,195.002,200.002,160.002,195.0010,975.0020,415
2022-12-272,195.002,200.002,155.002,200.0011,000.0031,553
2022-12-262,180.002,215.002,145.002,200.0011,000.0044,171
2022-12-232,200.002,205.002,150.002,205.0011,025.0029,219
2022-12-222,205.002,215.002,160.002,205.0011,025.0019,611
2022-12-212,210.002,230.002,140.002,205.0011,025.0069,253
2022-12-202,230.002,240.002,205.002,230.0011,150.0020,964
2022-12-192,240.002,290.002,205.002,255.0011,275.0018,345
2022-12-162,220.002,235.002,205.002,235.0011,175.009,717
2022-12-152,235.002,255.002,215.002,235.0011,175.0016,555
2022-12-142,245.002,275.002,215.002,235.0011,175.0039,636
2022-12-132,270.002,270.002,225.002,230.0011,150.0026,365
2022-12-122,285.002,305.002,255.002,255.0011,275.0027,963
2022-12-092,305.002,320.002,270.002,295.0011,475.0028,663
2022-12-082,310.002,330.002,255.002,330.0011,650.0069,115
2022-12-072,315.002,345.002,280.002,335.0011,675.0047,891
2022-12-062,440.002,440.002,335.002,335.0011,675.0067,761
2022-12-052,390.002,855.002,390.002,415.0012,075.00775,331
2022-12-022,365.002,365.002,325.002,360.0011,800.0018,204
2022-12-012,420.002,420.002,350.002,355.0011,775.0013,842
2022-11-302,320.002,415.002,320.002,360.0011,800.0039,012
2022-11-292,350.002,350.002,305.002,340.0011,700.0015,364
2022-11-282,350.002,355.002,330.002,345.0011,725.009,823
2022-11-252,350.002,370.002,320.002,345.0011,725.0028,623
2022-11-242,330.002,350.002,320.002,345.0011,725.0022,899
2022-11-232,340.002,360.002,305.002,345.0011,725.0010,999
2022-11-222,305.002,345.002,290.002,345.0011,725.0028,987
2022-11-212,360.002,360.002,285.002,345.0011,725.0028,582
2022-11-182,365.002,365.002,315.002,345.0011,725.0019,427
2022-11-172,320.002,360.002,300.002,350.0011,750.0024,071
2022-11-162,350.002,380.002,315.002,350.0011,750.0017,624
2022-11-152,350.002,355.002,285.002,350.0011,750.0041,262
2022-11-142,345.002,365.002,235.002,360.0011,800.0093,785
2022-11-112,395.002,400.002,360.002,360.0011,800.0036,377
2022-11-102,375.002,380.002,360.002,365.0011,825.0011,364
2022-11-092,400.002,400.002,360.002,370.0011,850.0017,476
2022-11-082,370.002,395.002,370.002,380.0011,900.0020,805
2022-11-072,410.002,430.002,365.002,385.0011,925.0016,312
2022-11-042,440.002,440.002,380.002,390.0011,950.0027,075
2022-11-032,400.002,490.002,350.002,455.0012,275.0081,756
2022-11-022,420.002,425.002,370.002,415.0012,075.0014,406
2022-11-012,355.002,425.002,355.002,420.0012,100.0034,125
2022-10-312,400.002,400.002,375.002,380.0011,900.0014,827
2022-10-282,410.002,415.002,385.002,385.0011,925.009,358
2022-10-272,425.002,595.002,380.002,405.0012,025.0058,755
2022-10-262,420.002,420.002,385.002,400.0012,000.009,312
2022-10-252,430.002,445.002,400.002,420.0012,100.0019,376
← NewerPage 16 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.