Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3,525.00 | 4,220.00 | 3,490.00 | 4,045.00 | 20,225.00 | 249,988 |
| 2022-04-26 | 3,585.00 | 3,695.00 | 3,510.00 | 3,610.00 | 18,050.00 | 21,114 |
| 2022-04-25 | 3,550.00 | 3,560.00 | 3,450.00 | 3,545.00 | 17,725.00 | 31,920 |
| 2022-04-22 | 3,640.00 | 3,640.00 | 3,520.00 | 3,550.00 | 17,750.00 | 8,253 |
| 2022-04-21 | 3,640.00 | 3,640.00 | 3,540.00 | 3,600.00 | 18,000.00 | 40,279 |
| 2022-04-20 | 3,580.00 | 3,660.00 | 3,565.00 | 3,630.00 | 18,150.00 | 32,841 |
| 2022-04-19 | 3,680.00 | 3,680.00 | 3,545.00 | 3,570.00 | 17,850.00 | 45,400 |
| 2022-04-18 | 3,750.00 | 3,765.00 | 3,610.00 | 3,660.00 | 18,300.00 | 36,253 |
| 2022-04-15 | 3,760.00 | 3,800.00 | 3,730.00 | 3,785.00 | 18,925.00 | 23,710 |
| 2022-04-14 | 3,925.00 | 3,925.00 | 3,750.00 | 3,800.00 | 19,000.00 | 27,179 |
| 2022-04-13 | 3,830.00 | 3,940.00 | 3,815.00 | 3,865.00 | 19,325.00 | 18,605 |
| 2022-04-12 | 3,940.00 | 3,945.00 | 3,790.00 | 3,880.00 | 19,400.00 | 25,273 |
| 2022-04-11 | 4,045.00 | 4,045.00 | 3,900.00 | 3,940.00 | 19,700.00 | 33,376 |
| 2022-04-08 | 4,170.00 | 4,170.00 | 3,940.00 | 4,000.00 | 20,000.00 | 24,539 |
| 2022-04-07 | 4,200.00 | 4,500.00 | 3,965.00 | 3,965.00 | 19,825.00 | 103,675 |
| 2022-04-06 | 7,950.00 | 7,990.00 | 7,750.00 | 7,860.00 | 19,650.00 | 121,774 |
| 2022-04-05 | 8,020.00 | 8,030.00 | 7,890.00 | 7,910.00 | 19,775.00 | 85,394 |
| 2022-04-04 | 7,840.00 | 8,040.00 | 7,710.00 | 8,020.00 | 20,050.00 | 84,841 |
| 2022-04-01 | 7,870.00 | 7,870.00 | 7,740.00 | 7,770.00 | 19,425.00 | 62,408 |
| 2022-03-31 | 7,830.00 | 7,870.00 | 7,710.00 | 7,870.00 | 19,675.00 | 60,556 |
| 2022-03-30 | 7,820.00 | 7,900.00 | 7,790.00 | 7,830.00 | 19,575.00 | 55,848 |
| 2022-03-29 | 8,040.00 | 8,040.00 | 7,750.00 | 7,820.00 | 19,550.00 | 131,446 |
| 2022-03-28 | 8,000.00 | 8,070.00 | 7,800.00 | 7,950.00 | 19,875.00 | 98,850 |
| 2022-03-25 | 8,200.00 | 8,200.00 | 7,880.00 | 7,990.00 | 19,975.00 | 199,882 |
| 2022-03-24 | 8,780.00 | 9,180.00 | 7,740.00 | 8,120.00 | 20,300.00 | 1,338,170 |
| 2022-03-23 | 9,200.00 | 9,200.00 | 8,710.00 | 8,990.00 | 22,475.00 | 205,087 |
| 2022-03-22 | 8,730.00 | 9,110.00 | 8,630.00 | 9,100.00 | 22,750.00 | 249,892 |
| 2022-03-21 | 9,200.00 | 9,310.00 | 8,310.00 | 8,730.00 | 21,825.00 | 636,436 |
| 2022-03-18 | 8,350.00 | 8,820.00 | 8,300.00 | 8,600.00 | 21,500.00 | 407,255 |
| 2022-03-17 | 8,210.00 | 8,580.00 | 8,190.00 | 8,350.00 | 20,875.00 | 103,942 |
| 2022-03-16 | 7,590.00 | 8,250.00 | 7,480.00 | 8,160.00 | 20,400.00 | 167,171 |
| 2022-03-15 | 7,400.00 | 7,640.00 | 7,380.00 | 7,590.00 | 18,975.00 | 64,269 |
| 2022-03-14 | 7,750.00 | 7,830.00 | 7,510.00 | 7,560.00 | 18,900.00 | 44,026 |
| 2022-03-11 | 7,870.00 | 7,870.00 | 7,690.00 | 7,750.00 | 19,375.00 | 22,730 |
| 2022-03-10 | 7,760.00 | 7,860.00 | 7,700.00 | 7,800.00 | 19,500.00 | 25,770 |
| 2022-03-08 | 7,730.00 | 7,970.00 | 7,700.00 | 7,810.00 | 19,525.00 | 23,121 |
| 2022-03-07 | 7,860.00 | 7,930.00 | 7,750.00 | 7,810.00 | 19,525.00 | 20,033 |
| 2022-03-04 | 8,110.00 | 8,110.00 | 7,850.00 | 7,970.00 | 19,925.00 | 24,387 |
| 2022-03-03 | 8,110.00 | 8,140.00 | 8,020.00 | 8,070.00 | 20,175.00 | 21,001 |
| 2022-03-02 | 7,960.00 | 8,220.00 | 7,820.00 | 8,110.00 | 20,275.00 | 117,604 |
| 2022-02-28 | 7,840.00 | 7,840.00 | 7,690.00 | 7,750.00 | 19,375.00 | 22,003 |
| 2022-02-25 | 7,870.00 | 7,870.00 | 7,620.00 | 7,800.00 | 19,500.00 | 40,838 |
| 2022-02-24 | 7,850.00 | 7,960.00 | 7,600.00 | 7,720.00 | 19,300.00 | 60,242 |
| 2022-02-23 | 7,990.00 | 8,020.00 | 7,800.00 | 7,970.00 | 19,925.00 | 34,304 |
| 2022-02-22 | 7,950.00 | 8,150.00 | 7,890.00 | 7,990.00 | 19,975.00 | 22,336 |
| 2022-02-21 | 8,050.00 | 8,060.00 | 7,890.00 | 8,050.00 | 20,125.00 | 12,566 |
| 2022-02-18 | 7,810.00 | 8,090.00 | 7,810.00 | 8,070.00 | 20,175.00 | 25,233 |
| 2022-02-17 | 8,070.00 | 8,150.00 | 7,950.00 | 8,070.00 | 20,175.00 | 29,440 |
| 2022-02-16 | 8,000.00 | 8,180.00 | 7,990.00 | 8,070.00 | 20,175.00 | 33,958 |
| 2022-02-15 | 8,070.00 | 8,190.00 | 7,910.00 | 8,000.00 | 20,000.00 | 42,946 |
| 2022-02-14 | 8,230.00 | 8,240.00 | 7,780.00 | 8,190.00 | 20,475.00 | 106,983 |
| 2022-02-11 | 8,000.00 | 8,270.00 | 7,890.00 | 8,240.00 | 20,600.00 | 297,227 |
| 2022-02-10 | 8,150.00 | 8,210.00 | 7,890.00 | 8,000.00 | 20,000.00 | 74,524 |
| 2022-02-09 | 8,180.00 | 8,270.00 | 8,100.00 | 8,150.00 | 20,375.00 | 50,624 |
| 2022-02-08 | 8,160.00 | 8,380.00 | 8,120.00 | 8,190.00 | 20,475.00 | 43,479 |
| 2022-02-07 | 8,240.00 | 8,290.00 | 8,100.00 | 8,250.00 | 20,625.00 | 42,920 |
| 2022-02-04 | 8,190.00 | 8,300.00 | 8,180.00 | 8,250.00 | 20,625.00 | 41,578 |
| 2022-02-03 | 8,210.00 | 8,400.00 | 8,050.00 | 8,250.00 | 20,625.00 | 74,218 |
| 2022-01-28 | 8,260.00 | 8,360.00 | 7,960.00 | 8,150.00 | 20,375.00 | 75,802 |
| 2022-01-27 | 8,760.00 | 8,760.00 | 8,100.00 | 8,350.00 | 20,875.00 | 135,238 |
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.