Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 2,590.00 | 2,635.00 | 2,590.00 | 2,620.00 | 13,100.00 | 10,396 |
| 2022-07-22 | 2,675.00 | 2,700.00 | 2,605.00 | 2,625.00 | 13,125.00 | 24,569 |
| 2022-07-21 | 2,685.00 | 2,685.00 | 2,625.00 | 2,675.00 | 13,375.00 | 11,682 |
| 2022-07-20 | 2,685.00 | 2,765.00 | 2,615.00 | 2,675.00 | 13,375.00 | 44,627 |
| 2022-07-19 | 2,590.00 | 2,640.00 | 2,545.00 | 2,615.00 | 13,075.00 | 157,506 |
| 2022-07-18 | 2,510.00 | 2,820.00 | 2,485.00 | 2,600.00 | 13,000.00 | 143,039 |
| 2022-07-15 | 2,510.00 | 2,530.00 | 2,425.00 | 2,490.00 | 12,450.00 | 20,771 |
| 2022-07-14 | 2,490.00 | 2,515.00 | 2,445.00 | 2,490.00 | 12,450.00 | 19,573 |
| 2022-07-13 | 2,455.00 | 2,535.00 | 2,455.00 | 2,490.00 | 12,450.00 | 16,272 |
| 2022-07-12 | 2,555.00 | 2,580.00 | 2,455.00 | 2,485.00 | 12,425.00 | 43,025 |
| 2022-07-11 | 2,605.00 | 2,610.00 | 2,530.00 | 2,600.00 | 13,000.00 | 29,161 |
| 2022-07-08 | 2,545.00 | 2,615.00 | 2,470.00 | 2,580.00 | 12,900.00 | 14,087 |
| 2022-07-07 | 2,470.00 | 2,675.00 | 2,470.00 | 2,535.00 | 12,675.00 | 26,211 |
| 2022-07-06 | 2,510.00 | 2,510.00 | 2,445.00 | 2,505.00 | 12,525.00 | 25,274 |
| 2022-07-05 | 2,500.00 | 2,565.00 | 2,480.00 | 2,505.00 | 12,525.00 | 66,707 |
| 2022-07-04 | 2,485.00 | 2,515.00 | 2,380.00 | 2,495.00 | 12,475.00 | 43,242 |
| 2022-07-01 | 2,510.00 | 2,510.00 | 2,415.00 | 2,500.00 | 12,500.00 | 53,408 |
| 2022-06-30 | 2,510.00 | 2,510.00 | 2,425.00 | 2,505.00 | 12,525.00 | 103,365 |
| 2022-06-29 | 2,550.00 | 2,550.00 | 2,470.00 | 2,510.00 | 12,550.00 | 20,781 |
| 2022-06-28 | 2,585.00 | 2,610.00 | 2,540.00 | 2,565.00 | 12,825.00 | 17,766 |
| 2022-06-27 | 2,530.00 | 2,615.00 | 2,525.00 | 2,585.00 | 12,925.00 | 26,156 |
| 2022-06-24 | 2,405.00 | 2,615.00 | 2,405.00 | 2,515.00 | 12,575.00 | 61,189 |
| 2022-06-23 | 2,635.00 | 2,635.00 | 2,425.00 | 2,495.00 | 12,475.00 | 73,511 |
| 2022-06-22 | 2,730.00 | 2,740.00 | 2,580.00 | 2,600.00 | 13,000.00 | 42,292 |
| 2022-06-21 | 2,775.00 | 2,825.00 | 2,690.00 | 2,740.00 | 13,700.00 | 90,826 |
| 2022-06-20 | 2,885.00 | 2,890.00 | 2,650.00 | 2,860.00 | 14,300.00 | 110,866 |
| 2022-06-17 | 2,680.00 | 2,920.00 | 2,600.00 | 2,905.00 | 14,525.00 | 111,923 |
| 2022-06-16 | 2,840.00 | 2,855.00 | 2,770.00 | 2,800.00 | 14,000.00 | 51,714 |
| 2022-06-15 | 2,950.00 | 3,025.00 | 2,565.00 | 2,905.00 | 14,525.00 | 292,078 |
| 2022-06-14 | 3,125.00 | 3,125.00 | 2,920.00 | 3,000.00 | 15,000.00 | 70,487 |
| 2022-06-13 | 3,310.00 | 3,330.00 | 3,175.00 | 3,200.00 | 16,000.00 | 50,868 |
| 2022-06-10 | 3,380.00 | 3,570.00 | 3,355.00 | 3,360.00 | 16,800.00 | 149,929 |
| 2022-06-09 | 3,420.00 | 3,430.00 | 3,315.00 | 3,395.00 | 16,975.00 | 46,892 |
| 2022-06-08 | 3,450.00 | 3,675.00 | 3,400.00 | 3,415.00 | 17,075.00 | 120,483 |
| 2022-06-07 | 3,435.00 | 3,485.00 | 3,425.00 | 3,450.00 | 17,250.00 | 53,647 |
| 2022-06-03 | 3,430.00 | 3,460.00 | 3,395.00 | 3,435.00 | 17,175.00 | 28,397 |
| 2022-06-02 | 3,400.00 | 3,440.00 | 3,345.00 | 3,420.00 | 17,100.00 | 51,660 |
| 2022-05-31 | 3,390.00 | 3,445.00 | 3,375.00 | 3,400.00 | 17,000.00 | 34,156 |
| 2022-05-30 | 3,255.00 | 3,420.00 | 3,255.00 | 3,400.00 | 17,000.00 | 64,840 |
| 2022-05-27 | 3,315.00 | 3,405.00 | 3,270.00 | 3,400.00 | 17,000.00 | 86,574 |
| 2022-05-26 | 3,440.00 | 3,445.00 | 3,350.00 | 3,400.00 | 17,000.00 | 80,503 |
| 2022-05-25 | 3,500.00 | 3,500.00 | 3,390.00 | 3,435.00 | 17,175.00 | 57,645 |
| 2022-05-24 | 3,530.00 | 3,555.00 | 3,405.00 | 3,515.00 | 17,575.00 | 60,099 |
| 2022-05-23 | 3,515.00 | 3,700.00 | 3,465.00 | 3,520.00 | 17,600.00 | 72,415 |
| 2022-05-20 | 3,580.00 | 3,580.00 | 3,480.00 | 3,515.00 | 17,575.00 | 20,940 |
| 2022-05-19 | 3,440.00 | 3,540.00 | 3,425.00 | 3,520.00 | 17,600.00 | 23,873 |
| 2022-05-18 | 3,525.00 | 3,645.00 | 3,515.00 | 3,525.00 | 17,625.00 | 46,171 |
| 2022-05-17 | 3,470.00 | 3,540.00 | 3,465.00 | 3,525.00 | 17,625.00 | 39,199 |
| 2022-05-16 | 3,485.00 | 3,560.00 | 3,400.00 | 3,525.00 | 17,625.00 | 57,113 |
| 2022-05-13 | 3,530.00 | 3,545.00 | 3,430.00 | 3,520.00 | 17,600.00 | 26,130 |
| 2022-05-12 | 3,545.00 | 3,545.00 | 3,400.00 | 3,515.00 | 17,575.00 | 61,183 |
| 2022-05-11 | 3,555.00 | 3,595.00 | 3,475.00 | 3,560.00 | 17,800.00 | 101,576 |
| 2022-05-10 | 3,565.00 | 3,640.00 | 3,440.00 | 3,590.00 | 17,950.00 | 55,295 |
| 2022-05-09 | 3,555.00 | 3,605.00 | 3,450.00 | 3,600.00 | 18,000.00 | 73,827 |
| 2022-05-06 | 3,680.00 | 3,680.00 | 3,475.00 | 3,610.00 | 18,050.00 | 98,622 |
| 2022-05-04 | 3,925.00 | 3,925.00 | 3,705.00 | 3,720.00 | 18,600.00 | 79,770 |
| 2022-05-03 | 4,010.00 | 4,030.00 | 3,845.00 | 3,890.00 | 19,450.00 | 137,580 |
| 2022-05-02 | 3,830.00 | 4,315.00 | 3,830.00 | 4,130.00 | 20,650.00 | 275,882 |
| 2022-04-29 | 4,020.00 | 4,040.00 | 3,900.00 | 4,020.00 | 20,100.00 | 47,646 |
| 2022-04-28 | 4,005.00 | 4,165.00 | 3,980.00 | 4,120.00 | 20,600.00 | 106,229 |
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.