See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.10▲ 2.64%
← 105550.KQ stock page

Truwin Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-291,992.002,010.001,929.001,947.009,735.00148,733
2025-09-262,040.002,040.001,960.001,990.009,950.00168,885
2025-09-252,045.002,260.002,000.002,025.0010,125.00498,461
2025-09-242,045.002,145.001,979.002,020.0010,100.00707,440
2025-09-232,300.002,300.002,030.002,050.0010,250.00496,499
2025-09-222,330.002,330.002,260.002,285.0011,425.00138,786
2025-09-192,395.002,410.002,325.002,335.0011,675.0074,800
2025-09-182,410.002,430.002,345.002,370.0011,850.00130,177
2025-09-172,475.002,475.002,390.002,450.0012,250.0059,166
2025-09-162,510.002,555.002,450.002,475.0012,375.0097,366
2025-09-152,430.002,485.002,370.002,480.0012,400.0084,024
2025-09-122,400.002,490.002,325.002,420.0012,100.00134,978
2025-09-112,395.002,450.002,325.002,335.0011,675.00113,103
2025-09-102,320.002,445.002,270.002,370.0011,850.00116,269
2025-09-092,320.002,345.002,270.002,315.0011,575.0073,453
2025-09-082,355.002,360.002,280.002,295.0011,475.0087,830
2025-09-052,330.002,365.002,305.002,340.0011,700.0063,509
2025-09-042,330.002,415.002,310.002,325.0011,625.00110,024
2025-09-032,440.002,675.002,250.002,290.0011,450.00587,146
2025-09-022,295.002,485.002,275.002,410.0012,050.0082,671
2025-09-012,305.002,330.002,250.002,275.0011,375.0066,923
2025-08-292,390.002,390.002,280.002,310.0011,550.0037,028
2025-08-282,335.002,385.002,320.002,360.0011,800.0056,855
2025-08-272,380.002,380.002,300.002,330.0011,650.0044,794
2025-08-262,315.002,370.002,295.002,365.0011,825.0030,693
2025-08-252,335.002,420.002,290.002,310.0011,550.0069,243
2025-08-222,300.002,385.002,290.002,350.0011,750.0035,729
2025-08-212,320.002,460.002,285.002,300.0011,500.00119,881
2025-08-202,290.002,320.002,220.002,300.0011,500.0064,618
2025-08-192,325.002,375.002,280.002,290.0011,450.0046,756
2025-08-182,500.002,500.002,335.002,335.0011,675.0071,384
2025-08-142,365.002,450.002,330.002,440.0012,200.0068,892
2025-08-132,445.002,470.002,325.002,365.0011,825.0098,200
2025-08-122,500.002,590.002,420.002,445.0012,225.00222,097
2025-08-112,425.002,465.002,350.002,440.0012,200.00107,094
2025-08-082,415.002,480.002,410.002,430.0012,150.0048,882
2025-08-072,580.002,580.002,400.002,410.0012,050.0078,025
2025-08-062,515.002,565.002,480.002,505.0012,525.0071,130
2025-08-052,515.002,620.002,435.002,570.0012,850.00112,755
2025-08-042,480.002,510.002,410.002,505.0012,525.0060,638
2025-08-012,560.002,585.002,410.002,480.0012,400.00117,435
2025-07-312,580.002,625.002,530.002,600.0013,000.0060,852
2025-07-302,725.002,725.002,580.002,580.0012,900.00111,529
2025-07-292,865.002,865.002,700.002,710.0013,550.0087,939
2025-07-282,680.002,880.002,680.002,825.0014,125.00158,418
2025-07-252,730.002,745.002,650.002,670.0013,350.00102,725
2025-07-242,805.002,835.002,725.002,730.0013,650.00101,319
2025-07-232,765.002,855.002,745.002,825.0014,125.0076,279
2025-07-222,815.002,870.002,770.002,800.0014,000.0083,805
2025-07-212,840.002,900.002,750.002,800.0014,000.00130,965
2025-07-182,990.003,040.002,800.002,905.0014,525.00196,968
2025-07-173,040.003,075.002,900.003,040.0015,200.00163,081
2025-07-163,080.003,080.002,960.003,040.0015,200.00129,297
2025-07-153,090.003,120.003,030.003,080.0015,400.0070,798
2025-07-143,170.003,170.003,050.003,070.0015,350.0085,013
2025-07-113,160.003,300.003,085.003,170.0015,850.00102,668
2025-07-103,135.003,165.003,085.003,160.0015,800.0049,015
2025-07-093,140.003,175.003,070.003,140.0015,700.0051,861
2025-07-083,100.003,155.003,030.003,140.0015,700.00145,661
2025-07-073,160.003,205.003,085.003,140.0015,700.0070,718
← NewerPage 5 of 21 · 1,207 trading daysOlder →

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.