Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,611.00 | 1,611.00 | 1,551.00 | 1,560.00 | 7,800.00 | 55,463 |
| 2025-12-29 | 1,564.00 | 1,622.00 | 1,540.00 | 1,594.00 | 7,970.00 | 63,570 |
| 2025-12-26 | 1,612.00 | 1,630.00 | 1,562.00 | 1,564.00 | 7,820.00 | 71,214 |
| 2025-12-24 | 1,599.00 | 1,628.00 | 1,581.00 | 1,612.00 | 8,060.00 | 59,521 |
| 2025-12-23 | 1,680.00 | 1,721.00 | 1,599.00 | 1,601.00 | 8,005.00 | 125,930 |
| 2025-12-22 | 1,660.00 | 1,725.00 | 1,633.00 | 1,721.00 | 8,605.00 | 113,326 |
| 2025-12-19 | 1,629.00 | 1,660.00 | 1,581.00 | 1,637.00 | 8,185.00 | 63,020 |
| 2025-12-18 | 1,593.00 | 1,655.00 | 1,581.00 | 1,605.00 | 8,025.00 | 69,416 |
| 2025-12-17 | 1,690.00 | 1,703.00 | 1,610.00 | 1,625.00 | 8,125.00 | 88,617 |
| 2025-12-16 | 1,700.00 | 1,739.00 | 1,656.00 | 1,656.00 | 8,280.00 | 132,859 |
| 2025-12-15 | 1,750.00 | 1,756.00 | 1,601.00 | 1,710.00 | 8,550.00 | 182,513 |
| 2025-12-12 | 1,888.00 | 1,889.00 | 1,732.00 | 1,771.00 | 8,855.00 | 368,044 |
| 2025-12-11 | 1,660.00 | 1,960.00 | 1,623.00 | 1,873.00 | 9,365.00 | 1,705,605 |
| 2025-12-10 | 1,602.00 | 1,623.00 | 1,500.00 | 1,621.00 | 8,105.00 | 190,728 |
| 2025-12-09 | 1,643.00 | 1,644.00 | 1,591.00 | 1,602.00 | 8,010.00 | 88,331 |
| 2025-12-08 | 1,575.00 | 1,719.00 | 1,565.00 | 1,647.00 | 8,235.00 | 204,157 |
| 2025-12-05 | 1,577.00 | 1,580.00 | 1,538.00 | 1,560.00 | 7,800.00 | 40,124 |
| 2025-12-04 | 1,620.00 | 1,620.00 | 1,557.00 | 1,567.00 | 7,835.00 | 62,745 |
| 2025-12-03 | 1,560.00 | 1,618.00 | 1,548.00 | 1,606.00 | 8,030.00 | 80,135 |
| 2025-12-02 | 1,559.00 | 1,589.00 | 1,536.00 | 1,553.00 | 7,765.00 | 62,936 |
| 2025-12-01 | 1,570.00 | 1,631.00 | 1,528.00 | 1,559.00 | 7,795.00 | 95,564 |
| 2025-11-28 | 1,611.00 | 1,658.00 | 1,566.00 | 1,576.00 | 7,880.00 | 96,064 |
| 2025-11-27 | 1,513.00 | 1,625.00 | 1,513.00 | 1,611.00 | 8,055.00 | 175,909 |
| 2025-11-26 | 1,505.00 | 1,530.00 | 1,485.00 | 1,513.00 | 7,565.00 | 71,977 |
| 2025-11-25 | 1,469.00 | 1,549.00 | 1,455.00 | 1,505.00 | 7,525.00 | 130,736 |
| 2025-11-24 | 1,549.00 | 1,549.00 | 1,400.00 | 1,451.00 | 7,255.00 | 130,144 |
| 2025-11-21 | 1,563.00 | 1,563.00 | 1,500.00 | 1,540.00 | 7,700.00 | 65,249 |
| 2025-11-20 | 1,560.00 | 1,570.00 | 1,521.00 | 1,563.00 | 7,815.00 | 52,427 |
| 2025-11-19 | 1,538.00 | 1,550.00 | 1,465.00 | 1,531.00 | 7,655.00 | 60,390 |
| 2025-11-18 | 1,570.00 | 1,590.00 | 1,521.00 | 1,538.00 | 7,690.00 | 91,031 |
| 2025-11-17 | 1,550.00 | 1,565.00 | 1,517.00 | 1,554.00 | 7,770.00 | 80,378 |
| 2025-11-14 | 1,610.00 | 1,610.00 | 1,457.00 | 1,535.00 | 7,675.00 | 164,636 |
| 2025-11-13 | 1,634.00 | 1,659.00 | 1,608.00 | 1,616.00 | 8,080.00 | 55,641 |
| 2025-11-12 | 1,598.00 | 1,688.00 | 1,598.00 | 1,633.00 | 8,165.00 | 139,833 |
| 2025-11-11 | 1,588.00 | 1,688.00 | 1,567.00 | 1,598.00 | 7,990.00 | 182,591 |
| 2025-11-10 | 1,677.00 | 1,700.00 | 1,568.00 | 1,586.00 | 7,930.00 | 251,280 |
| 2025-11-07 | 1,710.00 | 1,722.00 | 1,652.00 | 1,688.00 | 8,440.00 | 108,763 |
| 2025-11-06 | 1,750.00 | 1,765.00 | 1,699.00 | 1,726.00 | 8,630.00 | 79,601 |
| 2025-11-05 | 1,794.00 | 1,794.00 | 1,691.00 | 1,735.00 | 8,675.00 | 174,024 |
| 2025-11-04 | 1,794.00 | 1,885.00 | 1,769.00 | 1,796.00 | 8,980.00 | 174,764 |
| 2025-11-03 | 1,893.00 | 1,893.00 | 1,768.00 | 1,794.00 | 8,970.00 | 163,528 |
| 2025-10-31 | 1,890.00 | 1,933.00 | 1,832.00 | 1,838.00 | 9,190.00 | 79,874 |
| 2025-10-30 | 1,906.00 | 1,944.00 | 1,863.00 | 1,872.00 | 9,360.00 | 80,964 |
| 2025-10-29 | 1,923.00 | 1,949.00 | 1,882.00 | 1,892.00 | 9,460.00 | 86,622 |
| 2025-10-28 | 1,932.00 | 1,954.00 | 1,910.00 | 1,923.00 | 9,615.00 | 72,570 |
| 2025-10-27 | 1,946.00 | 2,000.00 | 1,924.00 | 1,952.00 | 9,760.00 | 140,731 |
| 2025-10-24 | 2,030.00 | 2,070.00 | 1,906.00 | 1,978.00 | 9,890.00 | 151,743 |
| 2025-10-23 | 2,040.00 | 2,060.00 | 1,987.00 | 2,000.00 | 10,000.00 | 89,922 |
| 2025-10-22 | 1,956.00 | 2,045.00 | 1,904.00 | 2,040.00 | 10,200.00 | 129,924 |
| 2025-10-21 | 1,986.00 | 2,060.00 | 1,951.00 | 1,955.00 | 9,775.00 | 114,584 |
| 2025-10-20 | 1,894.00 | 1,984.00 | 1,882.00 | 1,975.00 | 9,875.00 | 99,627 |
| 2025-10-17 | 1,992.00 | 1,992.00 | 1,879.00 | 1,894.00 | 9,470.00 | 188,901 |
| 2025-10-16 | 1,839.00 | 2,075.00 | 1,820.00 | 1,993.00 | 9,965.00 | 297,235 |
| 2025-10-15 | 1,848.00 | 1,856.00 | 1,803.00 | 1,828.00 | 9,140.00 | 81,783 |
| 2025-10-14 | 1,888.00 | 1,900.00 | 1,826.00 | 1,848.00 | 9,240.00 | 117,447 |
| 2025-10-13 | 1,750.00 | 1,889.00 | 1,748.00 | 1,889.00 | 9,445.00 | 114,354 |
| 2025-10-10 | 1,893.00 | 1,900.00 | 1,771.00 | 1,806.00 | 9,030.00 | 176,679 |
| 2025-10-02 | 1,877.00 | 1,923.00 | 1,870.00 | 1,892.00 | 9,460.00 | 110,033 |
| 2025-10-01 | 1,901.00 | 1,926.00 | 1,876.00 | 1,877.00 | 9,385.00 | 130,294 |
| 2025-09-30 | 1,947.00 | 1,956.00 | 1,875.00 | 1,905.00 | 9,525.00 | 134,668 |
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.