Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 2,360.00 | 2,400.00 | 2,350.00 | 2,380.00 | 11,900.00 | 14,546 |
| 2024-10-07 | 2,420.00 | 2,435.00 | 2,345.00 | 2,385.00 | 11,925.00 | 32,495 |
| 2024-10-04 | 2,505.00 | 2,535.00 | 2,405.00 | 2,420.00 | 12,100.00 | 43,512 |
| 2024-10-02 | 2,430.00 | 2,540.00 | 2,410.00 | 2,515.00 | 12,575.00 | 91,282 |
| 2024-09-30 | 2,355.00 | 2,435.00 | 2,300.00 | 2,430.00 | 12,150.00 | 21,594 |
| 2024-09-27 | 2,425.00 | 2,490.00 | 2,325.00 | 2,355.00 | 11,775.00 | 35,745 |
| 2024-09-26 | 2,330.00 | 2,460.00 | 2,320.00 | 2,430.00 | 12,150.00 | 63,957 |
| 2024-09-25 | 2,275.00 | 2,365.00 | 2,275.00 | 2,355.00 | 11,775.00 | 20,388 |
| 2024-09-24 | 2,310.00 | 2,315.00 | 2,250.00 | 2,295.00 | 11,475.00 | 6,547 |
| 2024-09-23 | 2,395.00 | 2,395.00 | 2,280.00 | 2,290.00 | 11,450.00 | 18,278 |
| 2024-09-20 | 2,300.00 | 2,390.00 | 2,245.00 | 2,335.00 | 11,675.00 | 117,946 |
| 2024-09-19 | 2,300.00 | 2,420.00 | 2,250.00 | 2,365.00 | 11,825.00 | 85,647 |
| 2024-09-13 | 2,250.00 | 2,250.00 | 2,165.00 | 2,185.00 | 10,925.00 | 35,704 |
| 2024-09-12 | 2,180.00 | 2,240.00 | 2,160.00 | 2,200.00 | 11,000.00 | 8,136 |
| 2024-09-11 | 2,215.00 | 2,225.00 | 2,150.00 | 2,180.00 | 10,900.00 | 10,740 |
| 2024-09-10 | 2,215.00 | 2,255.00 | 2,160.00 | 2,180.00 | 10,900.00 | 11,348 |
| 2024-09-09 | 2,250.00 | 2,290.00 | 2,170.00 | 2,200.00 | 11,000.00 | 9,855 |
| 2024-09-06 | 2,205.00 | 2,260.00 | 2,175.00 | 2,250.00 | 11,250.00 | 10,513 |
| 2024-09-05 | 2,295.00 | 2,295.00 | 2,180.00 | 2,225.00 | 11,125.00 | 22,570 |
| 2024-09-04 | 2,280.00 | 2,400.00 | 2,180.00 | 2,280.00 | 11,400.00 | 16,678 |
| 2024-09-03 | 2,295.00 | 2,310.00 | 2,260.00 | 2,280.00 | 11,400.00 | 11,213 |
| 2024-09-02 | 2,350.00 | 2,400.00 | 2,250.00 | 2,295.00 | 11,475.00 | 26,313 |
| 2024-08-30 | 2,370.00 | 2,435.00 | 2,275.00 | 2,390.00 | 11,950.00 | 32,747 |
| 2024-08-29 | 2,240.00 | 2,415.00 | 2,230.00 | 2,390.00 | 11,950.00 | 82,768 |
| 2024-08-28 | 2,120.00 | 2,280.00 | 2,120.00 | 2,245.00 | 11,225.00 | 68,251 |
| 2024-08-27 | 2,155.00 | 2,195.00 | 2,085.00 | 2,165.00 | 10,825.00 | 17,598 |
| 2024-08-26 | 2,105.00 | 2,195.00 | 2,030.00 | 2,195.00 | 10,975.00 | 24,710 |
| 2024-08-23 | 2,200.00 | 2,200.00 | 2,050.00 | 2,130.00 | 10,650.00 | 32,548 |
| 2024-08-22 | 2,255.00 | 2,255.00 | 2,120.00 | 2,150.00 | 10,750.00 | 32,722 |
| 2024-08-21 | 2,190.00 | 2,190.00 | 2,150.00 | 2,190.00 | 10,950.00 | 17,592 |
| 2024-08-20 | 2,220.00 | 2,270.00 | 2,160.00 | 2,190.00 | 10,950.00 | 25,738 |
| 2024-08-19 | 2,225.00 | 2,240.00 | 2,200.00 | 2,220.00 | 11,100.00 | 4,652 |
| 2024-08-16 | 2,260.00 | 2,310.00 | 2,200.00 | 2,225.00 | 11,125.00 | 75,582 |
| 2024-08-14 | 2,265.00 | 2,335.00 | 2,255.00 | 2,310.00 | 11,550.00 | 20,493 |
| 2024-08-13 | 2,250.00 | 2,325.00 | 2,195.00 | 2,270.00 | 11,350.00 | 36,281 |
| 2024-08-12 | 2,270.00 | 2,335.00 | 2,250.00 | 2,265.00 | 11,325.00 | 3,823 |
| 2024-08-09 | 2,235.00 | 2,280.00 | 2,235.00 | 2,270.00 | 11,350.00 | 10,392 |
| 2024-08-08 | 2,245.00 | 2,280.00 | 2,215.00 | 2,250.00 | 11,250.00 | 13,103 |
| 2024-08-07 | 2,260.00 | 2,290.00 | 2,235.00 | 2,240.00 | 11,200.00 | 13,548 |
| 2024-08-06 | 2,195.00 | 2,295.00 | 2,195.00 | 2,260.00 | 11,300.00 | 29,501 |
| 2024-08-05 | 2,275.00 | 2,280.00 | 2,060.00 | 2,195.00 | 10,975.00 | 48,151 |
| 2024-08-02 | 2,260.00 | 2,305.00 | 2,185.00 | 2,285.00 | 11,425.00 | 23,099 |
| 2024-08-01 | 2,205.00 | 2,270.00 | 2,185.00 | 2,265.00 | 11,325.00 | 20,454 |
| 2024-07-31 | 2,260.00 | 2,260.00 | 2,155.00 | 2,200.00 | 11,000.00 | 26,669 |
| 2024-07-30 | 2,385.00 | 2,430.00 | 2,245.00 | 2,280.00 | 11,400.00 | 26,023 |
| 2024-07-29 | 2,250.00 | 2,415.00 | 2,245.00 | 2,385.00 | 11,925.00 | 38,053 |
| 2024-07-26 | 2,230.00 | 2,315.00 | 2,205.00 | 2,270.00 | 11,350.00 | 42,948 |
| 2024-07-25 | 2,220.00 | 2,290.00 | 2,165.00 | 2,230.00 | 11,150.00 | 48,854 |
| 2024-07-24 | 2,195.00 | 2,320.00 | 2,190.00 | 2,275.00 | 11,375.00 | 46,276 |
| 2024-07-23 | 2,300.00 | 2,300.00 | 2,190.00 | 2,225.00 | 11,125.00 | 25,343 |
| 2024-07-22 | 2,290.00 | 2,295.00 | 2,175.00 | 2,290.00 | 11,450.00 | 36,936 |
| 2024-07-19 | 2,245.00 | 2,300.00 | 2,195.00 | 2,290.00 | 11,450.00 | 96,427 |
| 2024-07-18 | 2,190.00 | 2,245.00 | 2,140.00 | 2,235.00 | 11,175.00 | 29,730 |
| 2024-07-17 | 2,280.00 | 2,295.00 | 2,150.00 | 2,180.00 | 10,900.00 | 85,484 |
| 2024-07-16 | 2,315.00 | 2,315.00 | 2,235.00 | 2,300.00 | 11,500.00 | 20,675 |
| 2024-07-15 | 2,350.00 | 2,350.00 | 2,175.00 | 2,290.00 | 11,450.00 | 209,519 |
| 2024-07-12 | 2,445.00 | 2,455.00 | 2,355.00 | 2,360.00 | 11,800.00 | 25,438 |
| 2024-07-11 | 2,495.00 | 2,495.00 | 2,420.00 | 2,470.00 | 12,350.00 | 27,225 |
| 2024-07-10 | 2,455.00 | 2,555.00 | 2,380.00 | 2,500.00 | 12,500.00 | 132,788 |
| 2024-07-09 | 2,350.00 | 2,500.00 | 2,350.00 | 2,410.00 | 12,050.00 | 41,053 |
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.