Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,215.00 | 1,309.00 | 1,195.00 | 1,268.00 | 6,340.00 | 194,274 |
| 2026-03-31 | 1,290.00 | 1,290.00 | 1,181.00 | 1,192.00 | 5,960.00 | 138,626 |
| 2026-03-30 | 1,281.00 | 1,294.00 | 1,245.00 | 1,270.00 | 6,350.00 | 77,279 |
| 2026-03-27 | 1,361.00 | 1,361.00 | 1,164.00 | 1,309.00 | 6,545.00 | 771,730 |
| 2026-03-26 | 1,426.00 | 1,485.00 | 1,366.00 | 1,368.00 | 6,840.00 | 86,702 |
| 2026-03-25 | 1,397.00 | 1,439.00 | 1,335.00 | 1,424.00 | 7,120.00 | 148,525 |
| 2026-03-24 | 1,314.00 | 1,562.00 | 1,314.00 | 1,397.00 | 6,985.00 | 459,693 |
| 2026-03-23 | 1,300.00 | 1,356.00 | 1,275.00 | 1,300.00 | 6,500.00 | 122,144 |
| 2026-03-20 | 1,305.00 | 1,334.00 | 1,300.00 | 1,318.00 | 6,590.00 | 56,624 |
| 2026-03-19 | 1,361.00 | 1,361.00 | 1,305.00 | 1,305.00 | 6,525.00 | 97,155 |
| 2026-03-18 | 1,334.00 | 1,444.00 | 1,334.00 | 1,377.00 | 6,885.00 | 139,034 |
| 2026-03-17 | 1,295.00 | 1,357.00 | 1,295.00 | 1,334.00 | 6,670.00 | 51,330 |
| 2026-03-16 | 1,387.00 | 1,387.00 | 1,278.00 | 1,294.00 | 6,470.00 | 50,297 |
| 2026-03-13 | 1,354.00 | 1,354.00 | 1,301.00 | 1,318.00 | 6,590.00 | 41,944 |
| 2026-03-12 | 1,360.00 | 1,385.00 | 1,342.00 | 1,354.00 | 6,770.00 | 46,789 |
| 2026-03-11 | 1,355.00 | 1,425.00 | 1,300.00 | 1,358.00 | 6,790.00 | 117,247 |
| 2026-03-10 | 1,295.00 | 1,352.00 | 1,270.00 | 1,342.00 | 6,710.00 | 58,956 |
| 2026-03-09 | 1,300.00 | 1,300.00 | 1,233.00 | 1,264.00 | 6,320.00 | 76,711 |
| 2026-03-06 | 1,304.00 | 1,334.00 | 1,226.00 | 1,312.00 | 6,560.00 | 66,908 |
| 2026-03-05 | 1,206.00 | 1,314.00 | 1,206.00 | 1,304.00 | 6,520.00 | 104,988 |
| 2026-03-04 | 1,350.00 | 1,350.00 | 1,120.00 | 1,149.00 | 5,745.00 | 284,698 |
| 2026-03-03 | 1,351.00 | 1,413.00 | 1,310.00 | 1,350.00 | 6,750.00 | 115,367 |
| 2026-02-27 | 1,394.00 | 1,398.00 | 1,309.00 | 1,365.00 | 6,825.00 | 175,348 |
| 2026-02-26 | 1,433.00 | 1,532.00 | 1,391.00 | 1,394.00 | 6,970.00 | 211,024 |
| 2026-02-25 | 1,421.00 | 1,449.00 | 1,410.00 | 1,423.00 | 7,115.00 | 106,435 |
| 2026-02-24 | 1,425.00 | 1,432.00 | 1,410.00 | 1,421.00 | 7,105.00 | 71,107 |
| 2026-02-23 | 1,461.00 | 1,500.00 | 1,401.00 | 1,425.00 | 7,125.00 | 142,006 |
| 2026-02-20 | 1,491.00 | 1,520.00 | 1,446.00 | 1,461.00 | 7,305.00 | 126,994 |
| 2026-02-19 | 1,484.00 | 1,599.00 | 1,380.00 | 1,491.00 | 7,455.00 | 239,788 |
| 2026-02-13 | 1,524.00 | 1,524.00 | 1,460.00 | 1,484.00 | 7,420.00 | 110,577 |
| 2026-02-12 | 1,520.00 | 1,585.00 | 1,495.00 | 1,525.00 | 7,625.00 | 154,826 |
| 2026-02-11 | 1,545.00 | 1,552.00 | 1,510.00 | 1,520.00 | 7,600.00 | 85,563 |
| 2026-02-10 | 1,525.00 | 1,609.00 | 1,520.00 | 1,535.00 | 7,675.00 | 116,162 |
| 2026-02-09 | 1,467.00 | 1,552.00 | 1,464.00 | 1,525.00 | 7,625.00 | 111,052 |
| 2026-02-06 | 1,491.00 | 1,502.00 | 1,415.00 | 1,453.00 | 7,265.00 | 100,660 |
| 2026-02-05 | 1,635.00 | 1,635.00 | 1,493.00 | 1,504.00 | 7,520.00 | 276,726 |
| 2026-02-04 | 1,551.00 | 1,620.00 | 1,510.00 | 1,610.00 | 8,050.00 | 138,602 |
| 2026-02-03 | 1,544.00 | 1,574.00 | 1,502.00 | 1,537.00 | 7,685.00 | 82,252 |
| 2026-02-02 | 1,564.00 | 1,593.00 | 1,495.00 | 1,500.00 | 7,500.00 | 137,939 |
| 2026-01-30 | 1,610.00 | 1,673.00 | 1,578.00 | 1,595.00 | 7,975.00 | 137,392 |
| 2026-01-29 | 1,625.00 | 1,629.00 | 1,560.00 | 1,610.00 | 8,050.00 | 102,002 |
| 2026-01-28 | 1,569.00 | 1,646.00 | 1,569.00 | 1,597.00 | 7,985.00 | 137,726 |
| 2026-01-27 | 1,588.00 | 1,588.00 | 1,489.00 | 1,564.00 | 7,820.00 | 141,579 |
| 2026-01-26 | 1,507.00 | 1,602.00 | 1,507.00 | 1,542.00 | 7,710.00 | 195,182 |
| 2026-01-23 | 1,475.00 | 1,542.00 | 1,410.00 | 1,505.00 | 7,525.00 | 184,088 |
| 2026-01-22 | 1,410.00 | 1,514.00 | 1,400.00 | 1,476.00 | 7,380.00 | 203,433 |
| 2026-01-21 | 1,374.00 | 1,473.00 | 1,340.00 | 1,394.00 | 6,970.00 | 162,315 |
| 2026-01-20 | 1,320.00 | 1,420.00 | 1,296.00 | 1,390.00 | 6,950.00 | 208,251 |
| 2026-01-19 | 1,355.00 | 1,362.00 | 1,296.00 | 1,313.00 | 6,565.00 | 107,648 |
| 2026-01-16 | 1,419.00 | 1,420.00 | 1,347.00 | 1,354.00 | 6,770.00 | 152,029 |
| 2026-01-15 | 1,327.00 | 1,450.00 | 1,300.00 | 1,412.00 | 7,060.00 | 322,439 |
| 2026-01-14 | 1,319.00 | 1,422.00 | 1,270.00 | 1,315.00 | 6,575.00 | 158,384 |
| 2026-01-13 | 1,287.00 | 1,308.00 | 1,275.00 | 1,300.00 | 6,500.00 | 91,548 |
| 2026-01-12 | 1,337.00 | 1,338.00 | 1,277.00 | 1,291.00 | 6,455.00 | 142,231 |
| 2026-01-09 | 1,309.00 | 1,341.00 | 1,291.00 | 1,338.00 | 6,690.00 | 131,250 |
| 2026-01-08 | 1,420.00 | 1,441.00 | 1,275.00 | 1,309.00 | 6,545.00 | 447,843 |
| 2026-01-07 | 1,498.00 | 1,500.00 | 1,455.00 | 1,460.00 | 7,300.00 | 94,258 |
| 2026-01-06 | 1,563.00 | 1,577.00 | 1,487.00 | 1,494.00 | 7,470.00 | 137,337 |
| 2026-01-05 | 1,551.00 | 1,585.00 | 1,529.00 | 1,563.00 | 7,815.00 | 64,865 |
| 2026-01-02 | 1,550.00 | 1,614.00 | 1,519.00 | 1,551.00 | 7,755.00 | 95,694 |
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.