Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 4,260.00 | 4,260.00 | 3,990.00 | 4,060.00 | 20,300.00 | 177,455 |
| 2025-04-04 | 4,400.00 | 4,585.00 | 4,325.00 | 4,420.00 | 22,100.00 | 145,543 |
| 2025-04-03 | 4,355.00 | 4,592.00 | 4,000.00 | 4,530.00 | 22,650.00 | 257,222 |
| 2025-04-02 | 4,340.00 | 4,520.00 | 4,272.00 | 4,400.00 | 22,000.00 | 220,969 |
| 2025-04-01 | 4,150.00 | 4,370.00 | 4,050.00 | 4,325.00 | 21,625.00 | 138,170 |
| 2025-03-31 | 4,250.00 | 4,350.00 | 3,980.00 | 4,100.00 | 20,500.00 | 282,445 |
| 2025-03-28 | 4,620.00 | 4,620.00 | 4,220.00 | 4,460.00 | 22,300.00 | 322,371 |
| 2025-03-27 | 4,690.00 | 4,750.00 | 4,545.00 | 4,610.00 | 23,050.00 | 131,887 |
| 2025-03-26 | 4,650.00 | 4,680.00 | 4,430.00 | 4,675.00 | 23,375.00 | 245,443 |
| 2025-03-25 | 4,885.00 | 4,885.00 | 4,555.00 | 4,680.00 | 23,400.00 | 353,000 |
| 2025-03-24 | 4,890.00 | 4,890.00 | 4,490.00 | 4,875.00 | 24,375.00 | 346,705 |
| 2025-03-21 | 4,705.00 | 4,810.00 | 4,510.00 | 4,780.00 | 23,900.00 | 349,015 |
| 2025-03-20 | 4,725.00 | 5,190.00 | 4,600.00 | 4,750.00 | 23,750.00 | 1,434,805 |
| 2025-03-19 | 4,575.00 | 4,655.00 | 4,365.00 | 4,410.00 | 22,050.00 | 343,913 |
| 2025-03-18 | 4,700.00 | 4,745.00 | 4,520.00 | 4,690.00 | 23,450.00 | 266,562 |
| 2025-03-17 | 4,460.00 | 4,890.00 | 4,455.00 | 4,620.00 | 23,100.00 | 480,790 |
| 2025-03-14 | 4,400.00 | 4,880.00 | 4,320.00 | 4,405.00 | 22,025.00 | 551,842 |
| 2025-03-13 | 4,460.00 | 4,460.00 | 4,135.00 | 4,255.00 | 21,275.00 | 348,373 |
| 2025-03-12 | 4,500.00 | 4,670.00 | 4,300.00 | 4,395.00 | 21,975.00 | 268,823 |
| 2025-03-11 | 4,360.00 | 4,620.00 | 4,320.00 | 4,500.00 | 22,500.00 | 198,576 |
| 2025-03-10 | 4,600.00 | 4,950.00 | 4,255.00 | 4,595.00 | 22,975.00 | 455,610 |
| 2025-03-07 | 4,780.00 | 4,900.00 | 4,455.00 | 4,600.00 | 23,000.00 | 448,651 |
| 2025-03-06 | 5,030.00 | 5,230.00 | 4,785.00 | 4,795.00 | 23,975.00 | 411,582 |
| 2025-03-05 | 5,150.00 | 5,190.00 | 4,780.00 | 4,885.00 | 24,425.00 | 361,039 |
| 2025-03-04 | 4,950.00 | 5,230.00 | 4,675.00 | 5,190.00 | 25,950.00 | 304,042 |
| 2025-02-28 | 4,980.00 | 5,160.00 | 4,740.00 | 5,000.00 | 25,000.00 | 432,731 |
| 2025-02-27 | 4,900.00 | 5,140.00 | 4,750.00 | 5,100.00 | 25,500.00 | 240,694 |
| 2025-02-26 | 4,785.00 | 5,120.00 | 4,690.00 | 4,900.00 | 24,500.00 | 455,335 |
| 2025-02-25 | 5,050.00 | 5,060.00 | 4,695.00 | 4,830.00 | 24,150.00 | 474,015 |
| 2025-02-24 | 4,935.00 | 5,200.00 | 4,935.00 | 5,110.00 | 25,550.00 | 216,106 |
| 2025-02-21 | 4,600.00 | 4,995.00 | 4,600.00 | 4,935.00 | 24,675.00 | 177,250 |
| 2025-02-20 | 4,830.00 | 4,830.00 | 4,285.00 | 4,625.00 | 23,125.00 | 300,908 |
| 2025-02-19 | 4,670.00 | 5,160.00 | 4,620.00 | 4,660.00 | 23,300.00 | 1,350,744 |
| 2025-02-18 | 3,995.00 | 4,800.00 | 3,975.00 | 4,630.00 | 23,150.00 | 2,833,076 |
| 2025-02-17 | 3,985.00 | 4,100.00 | 3,715.00 | 4,050.00 | 20,250.00 | 1,214,677 |
| 2025-02-14 | 3,425.00 | 3,700.00 | 3,345.00 | 3,700.00 | 18,500.00 | 970,497 |
| 2025-02-13 | 3,190.00 | 3,510.00 | 3,100.00 | 3,410.00 | 17,050.00 | 865,129 |
| 2025-02-12 | 3,345.00 | 3,345.00 | 3,075.00 | 3,190.00 | 15,950.00 | 152,147 |
| 2025-02-11 | 3,160.00 | 3,345.00 | 3,105.00 | 3,320.00 | 16,600.00 | 265,082 |
| 2025-02-10 | 3,565.00 | 3,565.00 | 3,100.00 | 3,160.00 | 15,800.00 | 512,310 |
| 2025-02-07 | 3,005.00 | 3,220.00 | 2,965.00 | 3,005.00 | 15,025.00 | 183,539 |
| 2025-02-06 | 2,780.00 | 3,120.00 | 2,740.00 | 3,005.00 | 15,025.00 | 210,002 |
| 2025-02-05 | 2,655.00 | 2,805.00 | 2,595.00 | 2,765.00 | 13,825.00 | 74,151 |
| 2025-02-04 | 2,545.00 | 2,725.00 | 2,535.00 | 2,660.00 | 13,300.00 | 87,442 |
| 2025-02-03 | 2,430.00 | 2,560.00 | 2,400.00 | 2,550.00 | 12,750.00 | 59,181 |
| 2025-01-31 | 2,465.00 | 2,630.00 | 2,465.00 | 2,490.00 | 12,450.00 | 70,866 |
| 2025-01-24 | 2,420.00 | 2,465.00 | 2,350.00 | 2,460.00 | 12,300.00 | 52,088 |
| 2025-01-23 | 2,415.00 | 2,430.00 | 2,330.00 | 2,420.00 | 12,100.00 | 37,535 |
| 2025-01-22 | 2,350.00 | 2,500.00 | 2,350.00 | 2,415.00 | 12,075.00 | 82,581 |
| 2025-01-21 | 2,415.00 | 2,435.00 | 2,270.00 | 2,415.00 | 12,075.00 | 95,159 |
| 2025-01-20 | 2,415.00 | 2,420.00 | 2,195.00 | 2,415.00 | 12,075.00 | 141,119 |
| 2025-01-17 | 2,415.00 | 2,415.00 | 2,300.00 | 2,415.00 | 12,075.00 | 39,821 |
| 2025-01-16 | 2,430.00 | 2,470.00 | 2,370.00 | 2,390.00 | 11,950.00 | 24,024 |
| 2025-01-15 | 2,490.00 | 2,490.00 | 2,385.00 | 2,415.00 | 12,075.00 | 25,024 |
| 2025-01-14 | 2,435.00 | 2,480.00 | 2,280.00 | 2,450.00 | 12,250.00 | 24,623 |
| 2025-01-13 | 2,435.00 | 2,485.00 | 2,390.00 | 2,420.00 | 12,100.00 | 19,116 |
| 2025-01-10 | 2,535.00 | 2,610.00 | 2,415.00 | 2,435.00 | 12,175.00 | 37,445 |
| 2025-01-09 | 2,470.00 | 2,530.00 | 2,420.00 | 2,510.00 | 12,550.00 | 26,451 |
| 2025-01-08 | 2,395.00 | 2,475.00 | 2,325.00 | 2,470.00 | 12,350.00 | 27,948 |
| 2025-01-07 | 2,415.00 | 2,475.00 | 2,340.00 | 2,400.00 | 12,000.00 | 34,164 |
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.