Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 448.00 | 465.00 | 432.00 | 436.00 | 2,180.00 | 25,151 |
| 2026-06-29 | 410.00 | 450.00 | 408.00 | 448.00 | 2,240.00 | 48,826 |
| 2026-06-26 | 437.00 | 450.00 | 378.00 | 411.00 | 2,055.00 | 132,975 |
| 2026-06-25 | 446.00 | 483.00 | 435.00 | 441.00 | 2,205.00 | 62,615 |
| 2026-06-24 | 456.00 | 470.00 | 436.00 | 446.00 | 2,230.00 | 32,346 |
| 2026-06-23 | 463.00 | 467.00 | 436.00 | 460.00 | 2,300.00 | 142,254 |
| 2026-06-22 | 469.00 | 486.00 | 455.00 | 467.00 | 2,335.00 | 58,534 |
| 2026-06-19 | 507.00 | 507.00 | 468.00 | 473.00 | 2,365.00 | 134,623 |
| 2026-06-18 | 533.00 | 544.00 | 497.00 | 501.00 | 2,505.00 | 61,557 |
| 2026-06-17 | 512.00 | 559.00 | 497.00 | 533.00 | 2,665.00 | 81,357 |
| 2026-06-16 | 533.00 | 546.00 | 497.00 | 512.00 | 2,560.00 | 160,492 |
| 2026-06-15 | 543.00 | 568.00 | 535.00 | 547.00 | 2,735.00 | 43,515 |
| 2026-06-12 | 552.00 | 571.00 | 530.00 | 537.00 | 2,685.00 | 39,316 |
| 2026-06-11 | 538.00 | 546.00 | 525.00 | 544.00 | 2,720.00 | 24,005 |
| 2026-06-10 | 556.00 | 570.00 | 529.00 | 538.00 | 2,690.00 | 54,153 |
| 2026-06-09 | 550.00 | 574.00 | 550.00 | 556.00 | 2,780.00 | 58,329 |
| 2026-06-08 | 590.00 | 604.00 | 550.00 | 550.00 | 2,750.00 | 112,073 |
| 2026-06-05 | 590.00 | 616.00 | 567.00 | 613.00 | 3,065.00 | 79,870 |
| 2026-06-04 | 586.00 | 616.00 | 580.00 | 590.00 | 2,950.00 | 60,726 |
| 2026-06-02 | 615.00 | 620.00 | 554.00 | 586.00 | 2,930.00 | 135,196 |
| 2026-06-01 | 660.00 | 665.00 | 609.00 | 615.00 | 3,075.00 | 104,494 |
| 2026-05-29 | 651.00 | 663.00 | 608.00 | 658.00 | 3,290.00 | 87,336 |
| 2026-05-28 | 630.00 | 673.00 | 600.00 | 657.00 | 3,285.00 | 193,493 |
| 2026-05-27 | 700.00 | 700.00 | 618.00 | 629.00 | 3,145.00 | 180,258 |
| 2026-05-26 | 705.00 | 714.00 | 650.00 | 700.00 | 3,500.00 | 86,766 |
| 2026-05-22 | 670.00 | 704.00 | 670.00 | 690.00 | 3,450.00 | 83,229 |
| 2026-05-21 | 660.00 | 709.00 | 660.00 | 670.00 | 3,350.00 | 75,342 |
| 2026-05-20 | 698.00 | 709.00 | 639.00 | 660.00 | 3,300.00 | 121,619 |
| 2026-05-19 | 719.00 | 719.00 | 683.00 | 701.00 | 3,505.00 | 81,019 |
| 2026-05-18 | 712.00 | 747.00 | 698.00 | 710.00 | 3,550.00 | 189,004 |
| 2026-05-15 | 823.00 | 824.00 | 710.00 | 712.00 | 3,560.00 | 286,255 |
| 2026-05-14 | 746.00 | 858.00 | 721.00 | 823.00 | 4,115.00 | 615,093 |
| 2026-05-13 | 777.00 | 777.00 | 730.00 | 746.00 | 3,730.00 | 137,522 |
| 2026-05-12 | 802.00 | 815.00 | 744.00 | 763.00 | 3,815.00 | 290,286 |
| 2026-05-11 | 880.00 | 880.00 | 799.00 | 801.00 | 4,005.00 | 315,969 |
| 2026-05-08 | 900.00 | 900.00 | 832.00 | 873.00 | 4,365.00 | 348,408 |
| 2026-05-07 | 1,001.00 | 1,090.00 | 897.00 | 909.00 | 4,545.00 | 1,517,582 |
| 2026-05-06 | 1,312.00 | 1,315.00 | 1,259.00 | 1,271.00 | 6,355.00 | 100,856 |
| 2026-05-04 | 1,296.00 | 1,335.00 | 1,290.00 | 1,312.00 | 6,560.00 | 109,116 |
| 2026-04-30 | 1,290.00 | 1,338.00 | 1,243.00 | 1,294.00 | 6,470.00 | 111,858 |
| 2026-04-29 | 1,311.00 | 1,321.00 | 1,260.00 | 1,298.00 | 6,490.00 | 102,411 |
| 2026-04-28 | 1,338.00 | 1,360.00 | 1,300.00 | 1,311.00 | 6,555.00 | 121,450 |
| 2026-04-27 | 1,353.00 | 1,369.00 | 1,316.00 | 1,338.00 | 6,690.00 | 106,078 |
| 2026-04-24 | 1,315.00 | 1,369.00 | 1,280.00 | 1,331.00 | 6,655.00 | 119,067 |
| 2026-04-23 | 1,380.00 | 1,406.00 | 1,297.00 | 1,316.00 | 6,580.00 | 314,288 |
| 2026-04-22 | 1,284.00 | 1,380.00 | 1,258.00 | 1,375.00 | 6,875.00 | 569,966 |
| 2026-04-21 | 1,244.00 | 1,282.00 | 1,221.00 | 1,277.00 | 6,385.00 | 381,509 |
| 2026-04-20 | 1,232.00 | 1,321.00 | 1,210.00 | 1,243.00 | 6,215.00 | 189,407 |
| 2026-04-17 | 1,222.00 | 1,255.00 | 1,208.00 | 1,230.00 | 6,150.00 | 135,566 |
| 2026-04-16 | 1,216.00 | 1,231.00 | 1,202.00 | 1,207.00 | 6,035.00 | 117,476 |
| 2026-04-15 | 1,228.00 | 1,240.00 | 1,186.00 | 1,205.00 | 6,025.00 | 74,537 |
| 2026-04-14 | 1,200.00 | 1,247.00 | 1,200.00 | 1,210.00 | 6,050.00 | 66,891 |
| 2026-04-13 | 1,192.00 | 1,230.00 | 1,171.00 | 1,196.00 | 5,980.00 | 67,215 |
| 2026-04-10 | 1,133.00 | 1,212.00 | 1,133.00 | 1,203.00 | 6,015.00 | 66,014 |
| 2026-04-09 | 1,175.00 | 1,190.00 | 1,125.00 | 1,136.00 | 5,680.00 | 64,589 |
| 2026-04-08 | 1,128.00 | 1,189.00 | 1,120.00 | 1,185.00 | 5,925.00 | 81,473 |
| 2026-04-07 | 1,122.00 | 1,149.00 | 1,100.00 | 1,120.00 | 5,600.00 | 88,796 |
| 2026-04-06 | 1,171.00 | 1,171.00 | 1,114.00 | 1,121.00 | 5,605.00 | 77,114 |
| 2026-04-03 | 1,137.00 | 1,195.00 | 1,128.00 | 1,150.00 | 5,750.00 | 98,863 |
| 2026-04-02 | 1,231.00 | 1,284.00 | 1,117.00 | 1,135.00 | 5,675.00 | 216,142 |
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.