Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 2,430.00 | 2,455.00 | 2,395.00 | 2,430.00 | 12,150.00 | 28,665 |
| 2022-10-21 | 2,445.00 | 2,450.00 | 2,395.00 | 2,450.00 | 12,250.00 | 24,557 |
| 2022-10-20 | 2,470.00 | 2,470.00 | 2,415.00 | 2,450.00 | 12,250.00 | 21,423 |
| 2022-10-19 | 2,450.00 | 2,470.00 | 2,420.00 | 2,455.00 | 12,275.00 | 31,345 |
| 2022-10-18 | 2,475.00 | 2,645.00 | 2,425.00 | 2,450.00 | 12,250.00 | 124,980 |
| 2022-10-17 | 2,420.00 | 2,455.00 | 2,385.00 | 2,450.00 | 12,250.00 | 26,087 |
| 2022-10-14 | 2,470.00 | 2,475.00 | 2,430.00 | 2,450.00 | 12,250.00 | 24,632 |
| 2022-10-13 | 2,465.00 | 2,495.00 | 2,385.00 | 2,450.00 | 12,250.00 | 41,969 |
| 2022-10-12 | 2,430.00 | 2,460.00 | 2,385.00 | 2,460.00 | 12,300.00 | 23,445 |
| 2022-10-11 | 2,415.00 | 2,495.00 | 2,350.00 | 2,450.00 | 12,250.00 | 47,859 |
| 2022-10-07 | 2,480.00 | 2,480.00 | 2,415.00 | 2,460.00 | 12,300.00 | 44,006 |
| 2022-10-06 | 2,505.00 | 2,530.00 | 2,475.00 | 2,480.00 | 12,400.00 | 30,707 |
| 2022-10-05 | 2,520.00 | 2,550.00 | 2,455.00 | 2,490.00 | 12,450.00 | 87,915 |
| 2022-10-04 | 2,455.00 | 2,740.00 | 2,425.00 | 2,510.00 | 12,550.00 | 458,826 |
| 2022-09-30 | 2,410.00 | 2,465.00 | 2,335.00 | 2,455.00 | 12,275.00 | 29,683 |
| 2022-09-29 | 2,470.00 | 2,470.00 | 2,420.00 | 2,455.00 | 12,275.00 | 18,869 |
| 2022-09-28 | 2,510.00 | 2,510.00 | 2,400.00 | 2,455.00 | 12,275.00 | 23,447 |
| 2022-09-27 | 2,340.00 | 2,530.00 | 2,340.00 | 2,500.00 | 12,500.00 | 74,345 |
| 2022-09-26 | 2,465.00 | 2,490.00 | 2,330.00 | 2,450.00 | 12,250.00 | 77,577 |
| 2022-09-23 | 2,500.00 | 2,570.00 | 2,475.00 | 2,510.00 | 12,550.00 | 49,985 |
| 2022-09-22 | 2,470.00 | 2,480.00 | 2,380.00 | 2,480.00 | 12,400.00 | 33,791 |
| 2022-09-21 | 2,485.00 | 2,500.00 | 2,430.00 | 2,455.00 | 12,275.00 | 29,627 |
| 2022-09-20 | 2,500.00 | 2,500.00 | 2,400.00 | 2,460.00 | 12,300.00 | 37,688 |
| 2022-09-19 | 2,450.00 | 2,710.00 | 2,440.00 | 2,450.00 | 12,250.00 | 329,113 |
| 2022-09-16 | 2,455.00 | 2,490.00 | 2,430.00 | 2,475.00 | 12,375.00 | 18,097 |
| 2022-09-15 | 2,530.00 | 2,530.00 | 2,450.00 | 2,480.00 | 12,400.00 | 12,995 |
| 2022-09-14 | 2,490.00 | 2,515.00 | 2,415.00 | 2,505.00 | 12,525.00 | 16,475 |
| 2022-09-13 | 2,500.00 | 2,560.00 | 2,490.00 | 2,505.00 | 12,525.00 | 39,727 |
| 2022-09-08 | 2,485.00 | 2,540.00 | 2,425.00 | 2,490.00 | 12,450.00 | 15,732 |
| 2022-09-07 | 2,525.00 | 2,530.00 | 2,450.00 | 2,475.00 | 12,375.00 | 18,534 |
| 2022-09-06 | 2,530.00 | 2,540.00 | 2,460.00 | 2,510.00 | 12,550.00 | 23,391 |
| 2022-09-05 | 2,560.00 | 2,570.00 | 2,370.00 | 2,500.00 | 12,500.00 | 39,591 |
| 2022-09-02 | 2,605.00 | 2,615.00 | 2,540.00 | 2,555.00 | 12,775.00 | 21,203 |
| 2022-09-01 | 2,660.00 | 2,770.00 | 2,605.00 | 2,610.00 | 13,050.00 | 59,318 |
| 2022-08-31 | 2,610.00 | 2,670.00 | 2,610.00 | 2,630.00 | 13,150.00 | 17,077 |
| 2022-08-30 | 2,575.00 | 2,650.00 | 2,575.00 | 2,645.00 | 13,225.00 | 22,502 |
| 2022-08-29 | 2,535.00 | 2,620.00 | 2,530.00 | 2,605.00 | 13,025.00 | 22,280 |
| 2022-08-26 | 2,650.00 | 2,650.00 | 2,560.00 | 2,600.00 | 13,000.00 | 28,886 |
| 2022-08-25 | 2,650.00 | 2,665.00 | 2,580.00 | 2,600.00 | 13,000.00 | 24,769 |
| 2022-08-24 | 2,520.00 | 2,770.00 | 2,500.00 | 2,600.00 | 13,000.00 | 206,115 |
| 2022-08-23 | 2,590.00 | 2,740.00 | 2,450.00 | 2,500.00 | 12,500.00 | 64,306 |
| 2022-08-22 | 2,655.00 | 2,670.00 | 2,530.00 | 2,530.00 | 12,650.00 | 45,555 |
| 2022-08-19 | 2,690.00 | 2,715.00 | 2,665.00 | 2,675.00 | 13,375.00 | 17,448 |
| 2022-08-18 | 2,730.00 | 2,745.00 | 2,670.00 | 2,690.00 | 13,450.00 | 125,312 |
| 2022-08-17 | 2,835.00 | 2,835.00 | 2,725.00 | 2,725.00 | 13,625.00 | 39,913 |
| 2022-08-16 | 2,840.00 | 2,840.00 | 2,785.00 | 2,820.00 | 14,100.00 | 22,051 |
| 2022-08-12 | 2,775.00 | 2,825.00 | 2,745.00 | 2,815.00 | 14,075.00 | 34,478 |
| 2022-08-11 | 2,715.00 | 2,810.00 | 2,715.00 | 2,800.00 | 14,000.00 | 30,988 |
| 2022-08-10 | 2,775.00 | 2,795.00 | 2,700.00 | 2,705.00 | 13,525.00 | 48,722 |
| 2022-08-09 | 2,830.00 | 2,860.00 | 2,765.00 | 2,780.00 | 13,900.00 | 42,453 |
| 2022-08-08 | 2,875.00 | 2,885.00 | 2,815.00 | 2,830.00 | 14,150.00 | 54,270 |
| 2022-08-05 | 2,885.00 | 2,935.00 | 2,805.00 | 2,915.00 | 14,575.00 | 57,975 |
| 2022-08-04 | 3,000.00 | 3,010.00 | 2,880.00 | 2,885.00 | 14,425.00 | 81,365 |
| 2022-08-03 | 2,955.00 | 3,040.00 | 2,945.00 | 2,975.00 | 14,875.00 | 102,256 |
| 2022-08-02 | 2,870.00 | 3,155.00 | 2,860.00 | 3,010.00 | 15,050.00 | 873,793 |
| 2022-08-01 | 2,845.00 | 2,940.00 | 2,820.00 | 2,885.00 | 14,425.00 | 237,660 |
| 2022-07-29 | 2,670.00 | 3,175.00 | 2,650.00 | 2,880.00 | 14,400.00 | 3,231,468 |
| 2022-07-28 | 2,710.00 | 2,720.00 | 2,655.00 | 2,670.00 | 13,350.00 | 39,297 |
| 2022-07-27 | 2,610.00 | 2,950.00 | 2,610.00 | 2,700.00 | 13,500.00 | 419,644 |
| 2022-07-26 | 2,595.00 | 2,630.00 | 2,595.00 | 2,620.00 | 13,100.00 | 5,983 |
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.