Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 2,375.00 | 2,455.00 | 2,345.00 | 2,415.00 | 12,075.00 | 66,509 |
| 2025-01-03 | 2,460.00 | 2,535.00 | 2,330.00 | 2,375.00 | 11,875.00 | 64,633 |
| 2025-01-02 | 2,585.00 | 2,585.00 | 2,390.00 | 2,460.00 | 12,300.00 | 40,118 |
| 2024-12-30 | 2,510.00 | 2,605.00 | 2,495.00 | 2,525.00 | 12,625.00 | 21,907 |
| 2024-12-27 | 2,420.00 | 2,620.00 | 2,400.00 | 2,595.00 | 12,975.00 | 60,036 |
| 2024-12-26 | 2,510.00 | 2,535.00 | 2,395.00 | 2,460.00 | 12,300.00 | 55,741 |
| 2024-12-24 | 2,525.00 | 2,555.00 | 2,450.00 | 2,500.00 | 12,500.00 | 33,481 |
| 2024-12-23 | 2,635.00 | 2,690.00 | 2,515.00 | 2,525.00 | 12,625.00 | 45,242 |
| 2024-12-20 | 2,645.00 | 2,660.00 | 2,545.00 | 2,635.00 | 13,175.00 | 39,968 |
| 2024-12-19 | 2,635.00 | 2,680.00 | 2,500.00 | 2,635.00 | 13,175.00 | 44,405 |
| 2024-12-18 | 2,720.00 | 2,750.00 | 2,595.00 | 2,640.00 | 13,200.00 | 113,274 |
| 2024-12-17 | 2,740.00 | 2,800.00 | 2,675.00 | 2,750.00 | 13,750.00 | 44,832 |
| 2024-12-16 | 2,800.00 | 2,880.00 | 2,680.00 | 2,740.00 | 13,700.00 | 70,235 |
| 2024-12-13 | 2,795.00 | 2,845.00 | 2,660.00 | 2,835.00 | 14,175.00 | 74,177 |
| 2024-12-12 | 2,710.00 | 2,900.00 | 2,655.00 | 2,755.00 | 13,775.00 | 121,729 |
| 2024-12-11 | 2,720.00 | 2,775.00 | 2,655.00 | 2,665.00 | 13,325.00 | 93,737 |
| 2024-12-10 | 2,730.00 | 2,880.00 | 2,480.00 | 2,755.00 | 13,775.00 | 633,573 |
| 2024-12-09 | 3,200.00 | 3,205.00 | 2,740.00 | 2,740.00 | 13,700.00 | 1,152,645 |
| 2024-12-06 | 3,955.00 | 3,995.00 | 3,500.00 | 3,910.00 | 19,550.00 | 293,541 |
| 2024-12-05 | 3,700.00 | 3,950.00 | 3,660.00 | 3,950.00 | 19,750.00 | 347,186 |
| 2024-12-04 | 3,600.00 | 3,675.00 | 3,505.00 | 3,600.00 | 18,000.00 | 122,550 |
| 2024-12-03 | 3,525.00 | 3,735.00 | 3,425.00 | 3,705.00 | 18,525.00 | 139,229 |
| 2024-12-02 | 3,400.00 | 3,670.00 | 3,355.00 | 3,495.00 | 17,475.00 | 182,477 |
| 2024-11-29 | 3,440.00 | 3,475.00 | 3,225.00 | 3,355.00 | 16,775.00 | 121,081 |
| 2024-11-28 | 3,450.00 | 3,555.00 | 3,380.00 | 3,450.00 | 17,250.00 | 82,686 |
| 2024-11-27 | 3,295.00 | 3,490.00 | 3,285.00 | 3,380.00 | 16,900.00 | 74,935 |
| 2024-11-26 | 3,575.00 | 3,580.00 | 3,040.00 | 3,335.00 | 16,675.00 | 269,080 |
| 2024-11-25 | 3,730.00 | 3,870.00 | 3,495.00 | 3,650.00 | 18,250.00 | 278,657 |
| 2024-11-22 | 3,460.00 | 3,710.00 | 3,435.00 | 3,710.00 | 18,550.00 | 204,556 |
| 2024-11-21 | 3,260.00 | 3,480.00 | 3,260.00 | 3,430.00 | 17,150.00 | 176,673 |
| 2024-11-20 | 3,320.00 | 3,410.00 | 3,220.00 | 3,380.00 | 16,900.00 | 150,282 |
| 2024-11-19 | 3,150.00 | 3,365.00 | 3,150.00 | 3,295.00 | 16,475.00 | 188,794 |
| 2024-11-18 | 3,250.00 | 3,370.00 | 3,050.00 | 3,215.00 | 16,075.00 | 177,646 |
| 2024-11-15 | 2,935.00 | 3,215.00 | 2,930.00 | 3,215.00 | 16,075.00 | 395,258 |
| 2024-11-14 | 2,610.00 | 2,990.00 | 2,610.00 | 2,975.00 | 14,875.00 | 401,212 |
| 2024-11-13 | 2,555.00 | 2,660.00 | 2,540.00 | 2,610.00 | 13,050.00 | 36,901 |
| 2024-11-12 | 2,690.00 | 2,780.00 | 2,435.00 | 2,600.00 | 13,000.00 | 96,302 |
| 2024-11-11 | 2,615.00 | 2,795.00 | 2,610.00 | 2,690.00 | 13,450.00 | 150,846 |
| 2024-11-08 | 2,515.00 | 2,700.00 | 2,440.00 | 2,645.00 | 13,225.00 | 138,966 |
| 2024-11-07 | 2,530.00 | 2,590.00 | 2,455.00 | 2,470.00 | 12,350.00 | 58,620 |
| 2024-11-06 | 2,390.00 | 2,490.00 | 2,380.00 | 2,455.00 | 12,275.00 | 26,498 |
| 2024-11-05 | 2,475.00 | 2,510.00 | 2,340.00 | 2,415.00 | 12,075.00 | 44,880 |
| 2024-11-04 | 2,590.00 | 2,590.00 | 2,390.00 | 2,475.00 | 12,375.00 | 43,542 |
| 2024-11-01 | 2,615.00 | 2,615.00 | 2,400.00 | 2,525.00 | 12,625.00 | 45,858 |
| 2024-10-31 | 2,600.00 | 2,685.00 | 2,495.00 | 2,625.00 | 13,125.00 | 77,272 |
| 2024-10-30 | 2,520.00 | 2,660.00 | 2,495.00 | 2,650.00 | 13,250.00 | 84,234 |
| 2024-10-29 | 2,425.00 | 2,575.00 | 2,415.00 | 2,570.00 | 12,850.00 | 160,217 |
| 2024-10-28 | 2,365.00 | 2,450.00 | 2,330.00 | 2,420.00 | 12,100.00 | 33,355 |
| 2024-10-25 | 2,265.00 | 2,435.00 | 2,215.00 | 2,385.00 | 11,925.00 | 43,051 |
| 2024-10-24 | 2,295.00 | 2,325.00 | 2,230.00 | 2,270.00 | 11,350.00 | 9,511 |
| 2024-10-23 | 2,260.00 | 2,305.00 | 2,210.00 | 2,290.00 | 11,450.00 | 29,576 |
| 2024-10-22 | 2,275.00 | 2,300.00 | 2,210.00 | 2,260.00 | 11,300.00 | 20,371 |
| 2024-10-21 | 2,280.00 | 2,290.00 | 2,200.00 | 2,280.00 | 11,400.00 | 20,115 |
| 2024-10-18 | 2,325.00 | 2,365.00 | 2,240.00 | 2,280.00 | 11,400.00 | 21,358 |
| 2024-10-17 | 2,400.00 | 2,400.00 | 2,285.00 | 2,325.00 | 11,625.00 | 26,195 |
| 2024-10-16 | 2,470.00 | 2,470.00 | 2,370.00 | 2,395.00 | 11,975.00 | 31,882 |
| 2024-10-15 | 2,560.00 | 2,560.00 | 2,440.00 | 2,475.00 | 12,375.00 | 25,449 |
| 2024-10-14 | 2,415.00 | 2,480.00 | 2,410.00 | 2,460.00 | 12,300.00 | 14,378 |
| 2024-10-11 | 2,445.00 | 2,465.00 | 2,395.00 | 2,460.00 | 12,300.00 | 21,756 |
| 2024-10-10 | 2,380.00 | 2,460.00 | 2,370.00 | 2,445.00 | 12,225.00 | 15,858 |
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.