Truwin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,420.00 | 1,439.00 | 1,370.00 | 1,403.00 | 1,403.00 | 28,597 |
| 2026-10-20 | 1,457.00 | 1,459.00 | 1,375.00 | 1,428.00 | 1,428.00 | 25,727 |
| 2026-10-19 | 1,449.00 | 1,493.00 | 1,415.00 | 1,454.00 | 1,454.00 | 17,349 |
| 2026-10-16 | 1,411.00 | 1,466.00 | 1,399.00 | 1,453.00 | 1,453.00 | 45,429 |
| 2026-10-15 | 1,548.00 | 1,548.00 | 1,397.00 | 1,426.00 | 1,426.00 | 62,194 |
| 2026-10-14 | 1,515.00 | 1,630.00 | 1,515.00 | 1,548.00 | 1,548.00 | 20,639 |
| 2026-10-13 | 1,530.00 | 1,563.00 | 1,480.00 | 1,537.00 | 1,537.00 | 45,251 |
| 2026-10-12 | 1,631.00 | 1,631.00 | 1,507.00 | 1,551.00 | 1,551.00 | 44,874 |
| 2026-10-08 | 1,643.00 | 1,660.00 | 1,626.00 | 1,643.00 | 1,643.00 | 23,006 |
| 2026-10-07 | 1,652.00 | 1,664.00 | 1,642.00 | 1,643.00 | 1,643.00 | 12,299 |
| 2026-10-06 | 1,631.00 | 1,679.00 | 1,631.00 | 1,648.00 | 1,648.00 | 20,516 |
| 2026-10-02 | 1,606.00 | 1,639.00 | 1,585.00 | 1,639.00 | 1,639.00 | 19,115 |
| 2026-10-01 | 1,580.00 | 1,615.00 | 1,565.00 | 1,606.00 | 1,606.00 | 16,392 |
| 2026-09-30 | 1,621.00 | 1,621.00 | 1,570.00 | 1,599.00 | 1,599.00 | 13,206 |
| 2026-09-29 | 1,615.00 | 1,640.00 | 1,570.00 | 1,609.00 | 1,609.00 | 37,261 |
| 2026-09-28 | 1,650.00 | 1,660.00 | 1,622.00 | 1,622.00 | 1,622.00 | 52,995 |
| 2026-09-23 | 1,696.00 | 1,724.00 | 1,648.00 | 1,656.00 | 1,656.00 | 44,808 |
| 2026-09-22 | 1,720.00 | 1,754.00 | 1,680.00 | 1,710.00 | 1,710.00 | 25,731 |
| 2026-09-21 | 1,694.00 | 1,771.00 | 1,677.00 | 1,738.00 | 1,738.00 | 43,413 |
| 2026-09-18 | 1,681.00 | 1,740.00 | 1,681.00 | 1,694.00 | 1,694.00 | 34,247 |
| 2026-09-17 | 1,671.00 | 1,740.00 | 1,671.00 | 1,691.00 | 1,691.00 | 30,406 |
| 2026-09-16 | 1,734.00 | 1,734.00 | 1,640.00 | 1,691.00 | 1,691.00 | 66,838 |
| 2026-09-15 | 1,732.00 | 1,733.00 | 1,710.00 | 1,733.00 | 1,733.00 | 31,763 |
| 2026-09-14 | 1,804.00 | 1,804.00 | 1,719.00 | 1,735.00 | 1,735.00 | 46,006 |
| 2026-09-11 | 1,788.00 | 1,808.00 | 1,755.00 | 1,784.00 | 1,784.00 | 37,215 |
| 2026-09-10 | 1,787.00 | 1,806.00 | 1,756.00 | 1,790.00 | 1,790.00 | 28,171 |
| 2026-09-09 | 1,819.00 | 1,819.00 | 1,772.00 | 1,787.00 | 1,787.00 | 37,816 |
| 2026-09-08 | 1,904.00 | 1,904.00 | 1,799.00 | 1,802.00 | 1,802.00 | 60,625 |
| 2026-09-07 | 1,883.00 | 1,911.00 | 1,861.00 | 1,883.00 | 1,883.00 | 41,101 |
| 2026-09-04 | 1,860.00 | 1,884.00 | 1,848.00 | 1,874.00 | 1,874.00 | 58,894 |
| 2026-09-03 | 1,964.00 | 1,978.00 | 1,840.00 | 1,879.00 | 1,879.00 | 91,803 |
| 2026-09-02 | 1,974.00 | 2,040.00 | 1,960.00 | 1,960.00 | 1,960.00 | 35,929 |
| 2026-09-01 | 2,060.00 | 2,060.00 | 1,986.00 | 1,987.00 | 1,987.00 | 61,693 |
| 2026-08-31 | 2,060.00 | 2,060.00 | 1,989.00 | 2,060.00 | 2,060.00 | 44,936 |
| 2026-08-28 | 2,025.00 | 2,090.00 | 2,000.00 | 2,030.00 | 2,030.00 | 79,199 |
| 2026-08-27 | 2,110.00 | 2,110.00 | 2,000.00 | 2,045.00 | 2,045.00 | 108,139 |
| 2026-08-26 | 2,130.00 | 2,140.00 | 2,065.00 | 2,100.00 | 2,100.00 | 61,551 |
| 2026-08-25 | 2,120.00 | 2,165.00 | 1,998.00 | 2,135.00 | 2,135.00 | 89,769 |
| 2026-08-24 | 2,130.00 | 2,190.00 | 2,030.00 | 2,105.00 | 2,105.00 | 96,872 |
| 2026-08-21 | 2,280.00 | 2,330.00 | 2,055.00 | 2,160.00 | 2,160.00 | 238,493 |
| 2026-08-20 | 2,270.00 | 2,385.00 | 2,180.00 | 2,340.00 | 2,340.00 | 145,263 |
| 2026-08-19 | 2,425.00 | 2,620.00 | 2,195.00 | 2,235.00 | 2,235.00 | 397,972 |
| 2026-08-18 | 2,700.00 | 2,700.00 | 2,320.00 | 2,425.00 | 2,425.00 | 451,136 |
| 2026-08-14 | 3,680.00 | 3,820.00 | 2,590.00 | 2,735.00 | 2,735.00 | 1,757,392 |
| 2026-08-13 | 3,350.00 | 3,350.00 | 3,020.00 | 3,350.00 | 3,350.00 | 470,778 |
| 2026-08-12 | 2,070.00 | 2,580.00 | 2,045.00 | 2,580.00 | 2,580.00 | 148,136 |
| 2026-07-20 | 395.00 | 397.00 | 367.00 | 397.00 | 1,985.00 | 46,111 |
| 2026-07-16 | 403.00 | 411.00 | 387.00 | 397.00 | 1,985.00 | 36,037 |
| 2026-07-15 | 377.00 | 414.00 | 376.00 | 403.00 | 2,015.00 | 54,449 |
| 2026-07-14 | 384.00 | 385.00 | 354.00 | 367.00 | 1,835.00 | 67,830 |
| 2026-07-13 | 388.00 | 396.00 | 373.00 | 384.00 | 1,920.00 | 37,740 |
| 2026-07-10 | 398.00 | 403.00 | 382.00 | 388.00 | 1,940.00 | 29,973 |
| 2026-07-09 | 395.00 | 395.00 | 380.00 | 393.00 | 1,965.00 | 11,682 |
| 2026-07-08 | 404.00 | 420.00 | 383.00 | 385.00 | 1,925.00 | 44,148 |
| 2026-07-07 | 421.00 | 423.00 | 396.00 | 404.00 | 2,020.00 | 19,501 |
| 2026-07-06 | 410.00 | 437.00 | 403.00 | 421.00 | 2,105.00 | 37,957 |
| 2026-07-03 | 405.00 | 418.00 | 400.00 | 404.00 | 2,020.00 | 41,715 |
| 2026-07-02 | 437.00 | 440.00 | 416.00 | 421.00 | 2,105.00 | 20,138 |
| 2026-07-01 | 452.00 | 452.00 | 425.00 | 436.00 | 2,180.00 | 25,613 |
| 2026-06-30 | 448.00 | 465.00 | 432.00 | 436.00 | 2,180.00 | 25,151 |
Page 1 of 21 · 1,207 trading daysOlder →
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.