TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,800.00 | 7,130.00 | 6,800.00 | 7,100.00 | 7,100.00 | 20,981 |
| 2026-10-16 | 6,760.00 | 6,910.00 | 6,730.00 | 6,820.00 | 6,820.00 | 14,096 |
| 2026-10-15 | 6,610.00 | 6,830.00 | 6,420.00 | 6,730.00 | 6,730.00 | 8,100 |
| 2026-10-14 | 6,650.00 | 6,840.00 | 6,510.00 | 6,710.00 | 6,710.00 | 9,420 |
| 2026-10-13 | 6,620.00 | 6,780.00 | 6,450.00 | 6,650.00 | 6,650.00 | 18,497 |
| 2026-10-12 | 7,100.00 | 7,100.00 | 6,590.00 | 6,680.00 | 6,680.00 | 36,393 |
| 2026-10-08 | 6,980.00 | 7,030.00 | 6,870.00 | 6,990.00 | 6,990.00 | 8,347 |
| 2026-10-07 | 6,980.00 | 7,090.00 | 6,860.00 | 6,980.00 | 6,980.00 | 18,637 |
| 2026-10-06 | 6,950.00 | 7,030.00 | 6,770.00 | 6,990.00 | 6,990.00 | 16,128 |
| 2026-10-02 | 6,610.00 | 6,910.00 | 6,540.00 | 6,910.00 | 6,910.00 | 17,729 |
| 2026-10-01 | 6,410.00 | 6,780.00 | 6,410.00 | 6,610.00 | 6,610.00 | 35,134 |
| 2026-09-30 | 6,460.00 | 6,530.00 | 6,430.00 | 6,460.00 | 6,460.00 | 8,585 |
| 2026-09-29 | 6,580.00 | 6,600.00 | 6,410.00 | 6,510.00 | 6,510.00 | 5,988 |
| 2026-09-28 | 6,690.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,530.00 | 14,400 |
| 2026-09-23 | 6,480.00 | 6,740.00 | 6,480.00 | 6,740.00 | 6,740.00 | 6,796 |
| 2026-09-22 | 6,670.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | 4,506 |
| 2026-09-21 | 6,750.00 | 6,750.00 | 6,570.00 | 6,630.00 | 6,630.00 | 7,261 |
| 2026-09-18 | 6,520.00 | 6,750.00 | 6,520.00 | 6,750.00 | 6,750.00 | 9,043 |
| 2026-09-17 | 6,690.00 | 6,760.00 | 6,500.00 | 6,630.00 | 6,630.00 | 28,075 |
| 2026-09-16 | 6,790.00 | 6,790.00 | 6,560.00 | 6,690.00 | 6,690.00 | 10,164 |
| 2026-09-15 | 7,050.00 | 7,050.00 | 6,700.00 | 6,790.00 | 6,790.00 | 19,048 |
| 2026-09-14 | 7,240.00 | 7,240.00 | 6,830.00 | 7,040.00 | 7,040.00 | 20,340 |
| 2026-09-11 | 7,250.00 | 7,250.00 | 7,170.00 | 7,250.00 | 7,250.00 | 5,549 |
| 2026-09-10 | 7,190.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 7,248 |
| 2026-09-09 | 7,130.00 | 7,220.00 | 7,070.00 | 7,190.00 | 7,190.00 | 12,553 |
| 2026-09-08 | 7,250.00 | 7,290.00 | 7,080.00 | 7,120.00 | 7,120.00 | 12,717 |
| 2026-09-07 | 7,190.00 | 7,300.00 | 7,100.00 | 7,230.00 | 7,230.00 | 19,108 |
| 2026-09-04 | 7,140.00 | 7,210.00 | 7,070.00 | 7,180.00 | 7,180.00 | 21,841 |
| 2026-09-03 | 7,120.00 | 7,160.00 | 7,000.00 | 7,130.00 | 7,130.00 | 12,025 |
| 2026-09-02 | 7,100.00 | 7,140.00 | 6,960.00 | 7,120.00 | 7,120.00 | 15,781 |
| 2026-09-01 | 6,990.00 | 7,100.00 | 6,850.00 | 7,100.00 | 7,100.00 | 24,096 |
| 2026-08-31 | 6,790.00 | 6,950.00 | 6,650.00 | 6,940.00 | 6,940.00 | 24,914 |
| 2026-08-28 | 6,780.00 | 6,780.00 | 6,530.00 | 6,730.00 | 6,730.00 | 6,961 |
| 2026-08-27 | 6,750.00 | 6,770.00 | 6,680.00 | 6,770.00 | 6,770.00 | 7,058 |
| 2026-08-26 | 6,700.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 23,850 |
| 2026-08-25 | 6,640.00 | 6,710.00 | 6,510.00 | 6,700.00 | 6,700.00 | 19,376 |
| 2026-08-24 | 6,650.00 | 6,670.00 | 6,490.00 | 6,610.00 | 6,610.00 | 18,033 |
| 2026-08-21 | 6,630.00 | 6,650.00 | 6,400.00 | 6,620.00 | 6,620.00 | 9,223 |
| 2026-08-20 | 6,600.00 | 6,640.00 | 6,500.00 | 6,620.00 | 6,620.00 | 13,131 |
| 2026-08-19 | 6,550.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 9,270 |
| 2026-08-18 | 6,410.00 | 6,560.00 | 6,350.00 | 6,560.00 | 6,560.00 | 29,575 |
| 2026-08-14 | 6,200.00 | 6,550.00 | 6,120.00 | 6,360.00 | 6,360.00 | 52,795 |
| 2026-08-13 | 6,390.00 | 6,400.00 | 6,090.00 | 6,150.00 | 6,150.00 | 31,331 |
| 2026-08-12 | 6,270.00 | 6,370.00 | 6,100.00 | 6,340.00 | 6,340.00 | 10,212 |
| 2026-08-11 | 6,060.00 | 6,280.00 | 6,050.00 | 6,270.00 | 6,270.00 | 13,612 |
| 2026-08-10 | 5,920.00 | 6,080.00 | 5,840.00 | 6,070.00 | 6,070.00 | 14,925 |
| 2026-08-07 | 5,780.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | 12,315 |
| 2026-08-06 | 5,750.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,770.00 | 6,757 |
| 2026-08-05 | 5,720.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 7,107 |
| 2026-08-04 | 5,460.00 | 5,700.00 | 5,460.00 | 5,670.00 | 5,670.00 | 8,168 |
| 2026-08-03 | 5,500.00 | 5,660.00 | 5,450.00 | 5,630.00 | 5,630.00 | 7,059 |
| 2026-07-31 | 5,450.00 | 5,490.00 | 5,320.00 | 5,480.00 | 5,480.00 | 10,956 |
| 2026-07-30 | 5,340.00 | 5,350.00 | 5,130.00 | 5,340.00 | 5,340.00 | 14,041 |
| 2026-07-29 | 5,440.00 | 5,540.00 | 5,100.00 | 5,240.00 | 5,240.00 | 20,112 |
| 2026-07-28 | 5,680.00 | 5,680.00 | 5,370.00 | 5,440.00 | 5,440.00 | 8,980 |
| 2026-07-27 | 5,680.00 | 5,700.00 | 5,470.00 | 5,650.00 | 5,650.00 | 6,207 |
| 2026-07-24 | 5,600.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | 6,834 |
| 2026-07-23 | 5,550.00 | 5,740.00 | 5,460.00 | 5,630.00 | 5,630.00 | 9,570 |
| 2026-07-22 | 5,520.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | 5,245 |
| 2026-07-21 | 5,310.00 | 5,540.00 | 5,310.00 | 5,520.00 | 5,520.00 | 7,778 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
| 2024-12-27 | 230.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.