Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 3,130.00 | 3,230.00 | 3,045.00 | 3,195.00 | 15,975.00 | 115,520 |
| 2025-07-03 | 3,200.00 | 3,205.00 | 3,115.00 | 3,130.00 | 15,650.00 | 46,402 |
| 2025-07-02 | 3,135.00 | 3,250.00 | 3,045.00 | 3,205.00 | 16,025.00 | 97,560 |
| 2025-07-01 | 3,180.00 | 3,280.00 | 3,130.00 | 3,140.00 | 15,700.00 | 83,000 |
| 2025-06-30 | 3,360.00 | 3,380.00 | 3,150.00 | 3,240.00 | 16,200.00 | 102,655 |
| 2025-06-27 | 3,265.00 | 3,425.00 | 3,145.00 | 3,340.00 | 16,700.00 | 212,973 |
| 2025-06-26 | 3,090.00 | 3,315.00 | 3,030.00 | 3,295.00 | 16,475.00 | 189,178 |
| 2025-06-25 | 3,160.00 | 3,230.00 | 2,955.00 | 3,145.00 | 15,725.00 | 210,922 |
| 2025-06-24 | 3,380.00 | 3,380.00 | 3,150.00 | 3,155.00 | 15,775.00 | 93,682 |
| 2025-06-23 | 3,140.00 | 3,150.00 | 3,000.00 | 3,140.00 | 15,700.00 | 232,201 |
| 2025-06-20 | 3,180.00 | 3,245.00 | 3,135.00 | 3,170.00 | 15,850.00 | 137,064 |
| 2025-06-19 | 3,275.00 | 3,275.00 | 3,155.00 | 3,180.00 | 15,900.00 | 133,007 |
| 2025-06-18 | 3,470.00 | 3,470.00 | 3,250.00 | 3,280.00 | 16,400.00 | 158,346 |
| 2025-06-17 | 3,435.00 | 3,555.00 | 3,275.00 | 3,465.00 | 17,325.00 | 148,233 |
| 2025-06-16 | 3,580.00 | 3,580.00 | 3,310.00 | 3,410.00 | 17,050.00 | 249,729 |
| 2025-06-13 | 3,740.00 | 3,795.00 | 3,555.00 | 3,585.00 | 17,925.00 | 145,526 |
| 2025-06-12 | 3,695.00 | 3,800.00 | 3,475.00 | 3,740.00 | 18,700.00 | 230,783 |
| 2025-06-11 | 3,445.00 | 3,785.00 | 3,440.00 | 3,695.00 | 18,475.00 | 320,165 |
| 2025-06-10 | 3,135.00 | 3,400.00 | 3,070.00 | 3,400.00 | 17,000.00 | 277,137 |
| 2025-06-09 | 3,270.00 | 3,270.00 | 3,070.00 | 3,135.00 | 15,675.00 | 132,746 |
| 2025-06-05 | 3,100.00 | 3,290.00 | 3,065.00 | 3,270.00 | 16,350.00 | 142,152 |
| 2025-06-04 | 3,125.00 | 3,255.00 | 2,990.00 | 3,150.00 | 15,750.00 | 170,027 |
| 2025-06-02 | 3,150.00 | 3,150.00 | 2,980.00 | 3,125.00 | 15,625.00 | 129,748 |
| 2025-05-30 | 3,125.00 | 3,220.00 | 3,015.00 | 3,170.00 | 15,850.00 | 76,685 |
| 2025-05-29 | 3,175.00 | 3,200.00 | 2,940.00 | 3,125.00 | 15,625.00 | 247,957 |
| 2025-05-28 | 3,225.00 | 3,245.00 | 3,110.00 | 3,170.00 | 15,850.00 | 92,488 |
| 2025-05-27 | 3,275.00 | 3,375.00 | 3,185.00 | 3,220.00 | 16,100.00 | 105,543 |
| 2025-05-26 | 3,520.00 | 3,535.00 | 3,375.00 | 3,375.00 | 16,875.00 | 74,618 |
| 2025-05-23 | 3,170.00 | 3,535.00 | 3,170.00 | 3,420.00 | 17,100.00 | 248,023 |
| 2025-05-22 | 3,535.00 | 3,590.00 | 3,185.00 | 3,315.00 | 16,575.00 | 314,637 |
| 2025-05-21 | 3,030.00 | 3,510.00 | 3,030.00 | 3,510.00 | 17,550.00 | 322,128 |
| 2025-05-20 | 3,200.00 | 3,370.00 | 3,090.00 | 3,190.00 | 15,950.00 | 107,814 |
| 2025-05-19 | 3,160.00 | 3,260.00 | 3,005.00 | 3,200.00 | 16,000.00 | 113,214 |
| 2025-05-16 | 3,325.00 | 3,325.00 | 3,100.00 | 3,170.00 | 15,850.00 | 131,153 |
| 2025-05-15 | 3,350.00 | 3,355.00 | 3,270.00 | 3,290.00 | 16,450.00 | 49,829 |
| 2025-05-14 | 3,230.00 | 3,425.00 | 3,210.00 | 3,350.00 | 16,750.00 | 131,194 |
| 2025-05-13 | 3,270.00 | 3,350.00 | 3,215.00 | 3,230.00 | 16,150.00 | 67,140 |
| 2025-05-12 | 3,275.00 | 3,340.00 | 3,210.00 | 3,230.00 | 16,150.00 | 64,349 |
| 2025-05-09 | 3,300.00 | 3,355.00 | 3,235.00 | 3,270.00 | 16,350.00 | 78,737 |
| 2025-05-08 | 3,395.00 | 3,475.00 | 3,230.00 | 3,265.00 | 16,325.00 | 205,956 |
| 2025-05-07 | 3,635.00 | 3,660.00 | 3,115.00 | 3,395.00 | 16,975.00 | 561,741 |
| 2025-05-02 | 3,675.00 | 3,760.00 | 3,600.00 | 3,630.00 | 18,150.00 | 99,380 |
| 2025-04-30 | 3,920.00 | 3,925.00 | 3,740.00 | 3,770.00 | 18,850.00 | 93,802 |
| 2025-04-29 | 4,100.00 | 4,100.00 | 3,885.00 | 3,930.00 | 19,650.00 | 107,160 |
| 2025-04-28 | 4,145.00 | 4,290.00 | 3,900.00 | 4,075.00 | 20,375.00 | 164,543 |
| 2025-04-25 | 3,900.00 | 4,095.00 | 3,840.00 | 4,065.00 | 20,325.00 | 148,110 |
| 2025-04-24 | 3,825.00 | 3,990.00 | 3,770.00 | 3,845.00 | 19,225.00 | 81,738 |
| 2025-04-23 | 3,860.00 | 3,970.00 | 3,760.00 | 3,925.00 | 19,625.00 | 137,170 |
| 2025-04-22 | 3,755.00 | 3,810.00 | 3,535.00 | 3,760.00 | 18,800.00 | 208,636 |
| 2025-04-21 | 3,775.00 | 3,940.00 | 3,660.00 | 3,825.00 | 19,125.00 | 136,614 |
| 2025-04-18 | 3,560.00 | 3,790.00 | 3,545.00 | 3,775.00 | 18,875.00 | 114,269 |
| 2025-04-17 | 3,605.00 | 3,715.00 | 3,540.00 | 3,600.00 | 18,000.00 | 96,967 |
| 2025-04-16 | 3,800.00 | 3,810.00 | 3,590.00 | 3,605.00 | 18,025.00 | 99,899 |
| 2025-04-15 | 3,660.00 | 3,870.00 | 3,535.00 | 3,715.00 | 18,575.00 | 153,888 |
| 2025-04-14 | 3,565.00 | 3,790.00 | 3,425.00 | 3,660.00 | 18,300.00 | 151,454 |
| 2025-04-11 | 3,580.00 | 3,740.00 | 3,520.00 | 3,565.00 | 17,825.00 | 150,885 |
| 2025-04-10 | 3,850.00 | 3,850.00 | 3,645.00 | 3,655.00 | 18,275.00 | 138,176 |
| 2025-04-09 | 3,860.00 | 3,860.00 | 3,540.00 | 3,665.00 | 18,325.00 | 203,197 |
| 2025-04-08 | 4,085.00 | 4,200.00 | 3,635.00 | 3,860.00 | 19,300.00 | 336,926 |
| 2025-04-07 | 4,260.00 | 4,260.00 | 3,990.00 | 4,060.00 | 20,300.00 | 177,455 |
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.