Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 8,910.00 | 9,020.00 | 8,760.00 | 8,770.00 | 21,925.00 | 128,862 |
| 2022-01-25 | 9,230.00 | 9,270.00 | 8,500.00 | 9,080.00 | 22,700.00 | 262,850 |
| 2022-01-24 | 9,140.00 | 9,240.00 | 8,830.00 | 9,230.00 | 23,075.00 | 152,084 |
| 2022-01-21 | 8,960.00 | 9,420.00 | 8,870.00 | 9,130.00 | 22,825.00 | 328,743 |
| 2022-01-20 | 8,690.00 | 9,100.00 | 8,590.00 | 9,040.00 | 22,600.00 | 308,282 |
| 2022-01-19 | 8,390.00 | 8,760.00 | 8,390.00 | 8,700.00 | 21,750.00 | 91,254 |
| 2022-01-18 | 8,600.00 | 8,740.00 | 8,510.00 | 8,650.00 | 21,625.00 | 102,547 |
| 2022-01-17 | 8,790.00 | 8,800.00 | 8,400.00 | 8,600.00 | 21,500.00 | 107,085 |
| 2022-01-14 | 8,750.00 | 8,820.00 | 8,600.00 | 8,800.00 | 22,000.00 | 94,237 |
| 2022-01-13 | 8,450.00 | 8,840.00 | 8,430.00 | 8,810.00 | 22,025.00 | 254,736 |
| 2022-01-12 | 8,690.00 | 8,690.00 | 8,380.00 | 8,450.00 | 21,125.00 | 76,756 |
| 2022-01-11 | 8,600.00 | 8,670.00 | 8,290.00 | 8,400.00 | 21,000.00 | 116,688 |
| 2022-01-10 | 8,400.00 | 8,840.00 | 8,250.00 | 8,600.00 | 21,500.00 | 213,301 |
| 2022-01-07 | 8,410.00 | 8,420.00 | 8,240.00 | 8,400.00 | 21,000.00 | 45,288 |
| 2022-01-06 | 8,200.00 | 8,540.00 | 8,150.00 | 8,360.00 | 20,900.00 | 188,106 |
| 2022-01-05 | 8,390.00 | 8,400.00 | 8,200.00 | 8,230.00 | 20,575.00 | 66,824 |
| 2022-01-04 | 8,300.00 | 8,340.00 | 8,150.00 | 8,280.00 | 20,700.00 | 57,716 |
| 2022-01-03 | 8,250.00 | 8,310.00 | 8,160.00 | 8,230.00 | 20,575.00 | 41,546 |
| 2021-12-30 | 8,240.00 | 8,240.00 | 8,050.00 | 8,230.00 | 20,575.00 | 64,725 |
| 2021-12-29 | 7,890.00 | 8,180.00 | 7,800.00 | 8,040.00 | 20,100.00 | 75,150 |
| 2021-12-28 | 7,950.00 | 7,950.00 | 7,680.00 | 7,770.00 | 19,425.00 | 110,741 |
| 2021-12-27 | 8,150.00 | 8,150.00 | 7,400.00 | 7,950.00 | 19,875.00 | 231,308 |
| 2021-12-24 | 8,180.00 | 8,220.00 | 7,890.00 | 8,120.00 | 20,300.00 | 89,471 |
| 2021-12-23 | 8,280.00 | 8,350.00 | 7,850.00 | 8,180.00 | 20,450.00 | 69,936 |
| 2021-12-22 | 8,350.00 | 8,440.00 | 8,200.00 | 8,280.00 | 20,700.00 | 55,010 |
| 2021-12-21 | 8,220.00 | 8,330.00 | 7,730.00 | 8,310.00 | 20,775.00 | 91,324 |
| 2021-12-20 | 8,370.00 | 8,370.00 | 8,200.00 | 8,220.00 | 20,550.00 | 62,796 |
| 2021-12-17 | 8,300.00 | 8,510.00 | 8,280.00 | 8,320.00 | 20,800.00 | 58,944 |
| 2021-12-16 | 8,530.00 | 8,660.00 | 8,450.00 | 8,460.00 | 21,150.00 | 84,046 |
| 2021-12-15 | 8,470.00 | 8,600.00 | 8,410.00 | 8,580.00 | 21,450.00 | 114,554 |
| 2021-12-14 | 8,190.00 | 8,460.00 | 8,170.00 | 8,420.00 | 21,050.00 | 189,264 |
| 2021-12-13 | 8,310.00 | 8,410.00 | 8,160.00 | 8,290.00 | 20,725.00 | 87,858 |
| 2021-12-10 | 8,310.00 | 8,460.00 | 8,170.00 | 8,300.00 | 20,750.00 | 123,305 |
| 2021-12-09 | 8,770.00 | 8,970.00 | 8,400.00 | 8,440.00 | 21,100.00 | 183,664 |
| 2021-12-08 | 8,450.00 | 9,170.00 | 8,450.00 | 8,750.00 | 21,875.00 | 791,584 |
| 2021-12-07 | 8,370.00 | 8,400.00 | 8,290.00 | 8,350.00 | 20,875.00 | 57,490 |
| 2021-12-06 | 8,210.00 | 8,420.00 | 8,210.00 | 8,370.00 | 20,925.00 | 44,630 |
| 2021-12-03 | 8,340.00 | 8,450.00 | 8,200.00 | 8,340.00 | 20,850.00 | 33,191 |
| 2021-12-02 | 8,310.00 | 8,390.00 | 8,140.00 | 8,300.00 | 20,750.00 | 51,236 |
| 2021-12-01 | 8,470.00 | 8,470.00 | 8,130.00 | 8,390.00 | 20,975.00 | 74,424 |
| 2021-11-30 | 8,710.00 | 8,770.00 | 8,340.00 | 8,380.00 | 20,950.00 | 115,034 |
| 2021-11-29 | 8,500.00 | 8,850.00 | 8,400.00 | 8,660.00 | 21,650.00 | 151,180 |
| 2021-11-26 | 8,430.00 | 8,810.00 | 8,390.00 | 8,810.00 | 22,025.00 | 245,137 |
| 2021-11-25 | 8,450.00 | 8,450.00 | 8,280.00 | 8,410.00 | 21,025.00 | 58,682 |
| 2021-11-24 | 8,420.00 | 8,460.00 | 8,240.00 | 8,410.00 | 21,025.00 | 44,460 |
| 2021-11-23 | 8,450.00 | 8,530.00 | 8,230.00 | 8,380.00 | 20,950.00 | 67,622 |
| 2021-11-22 | 8,540.00 | 8,900.00 | 7,990.00 | 8,400.00 | 21,000.00 | 203,398 |
| 2021-11-19 | 8,420.00 | 8,910.00 | 8,420.00 | 8,520.00 | 21,300.00 | 165,581 |
| 2021-11-18 | 8,390.00 | 8,760.00 | 8,340.00 | 8,510.00 | 21,275.00 | 151,670 |
| 2021-11-17 | 8,410.00 | 8,620.00 | 8,260.00 | 8,410.00 | 21,025.00 | 208,280 |
| 2021-11-16 | 8,500.00 | 8,770.00 | 8,400.00 | 8,420.00 | 21,050.00 | 116,496 |
| 2021-11-15 | 8,700.00 | 8,780.00 | 8,430.00 | 8,570.00 | 21,425.00 | 168,174 |
| 2021-11-12 | 7,730.00 | 8,640.00 | 7,640.00 | 8,640.00 | 21,600.00 | 339,024 |
| 2021-11-11 | 7,980.00 | 7,990.00 | 7,090.00 | 7,500.00 | 18,750.00 | 285,441 |
| 2021-11-10 | 8,250.00 | 8,250.00 | 7,950.00 | 7,950.00 | 19,875.00 | 74,636 |
| 2021-11-09 | 8,250.00 | 8,250.00 | 8,030.00 | 8,200.00 | 20,500.00 | 77,217 |
| 2021-11-08 | 8,220.00 | 8,350.00 | 8,150.00 | 8,200.00 | 20,500.00 | 43,356 |
| 2021-11-05 | 8,300.00 | 8,300.00 | 8,080.00 | 8,220.00 | 20,550.00 | 44,887 |
| 2021-11-04 | 8,200.00 | 8,320.00 | 8,070.00 | 8,200.00 | 20,500.00 | 46,540 |
| 2021-11-03 | 8,280.00 | 8,280.00 | 8,070.00 | 8,200.00 | 20,500.00 | 55,507 |
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.