TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,220.00 | 9,460.00 | 9,150.00 | 9,420.00 | 8,982.36 | 25,130 |
| 2024-07-23 | 9,480.00 | 9,530.00 | 9,210.00 | 9,360.00 | 8,925.15 | 21,618 |
| 2024-07-22 | 9,650.00 | 9,720.00 | 9,240.00 | 9,480.00 | 9,039.58 | 66,343 |
| 2024-07-19 | 9,690.00 | 9,750.00 | 9,590.00 | 9,690.00 | 9,239.82 | 11,200 |
| 2024-07-18 | 9,740.00 | 9,830.00 | 9,580.00 | 9,690.00 | 9,239.82 | 15,899 |
| 2024-07-17 | 9,880.00 | 9,880.00 | 9,700.00 | 9,780.00 | 9,325.64 | 16,238 |
| 2024-07-16 | 9,970.00 | 9,970.00 | 9,760.00 | 9,860.00 | 9,401.92 | 12,315 |
| 2024-07-15 | 10,020.00 | 10,020.00 | 9,790.00 | 9,960.00 | 9,497.28 | 21,806 |
| 2024-07-12 | 9,900.00 | 9,990.00 | 9,820.00 | 9,900.00 | 9,440.06 | 11,861 |
| 2024-07-11 | 9,960.00 | 9,960.00 | 9,710.00 | 9,890.00 | 9,430.53 | 22,127 |
| 2024-07-10 | 9,800.00 | 9,880.00 | 9,610.00 | 9,880.00 | 9,420.99 | 27,590 |
| 2024-07-09 | 10,000.00 | 10,050.00 | 9,660.00 | 9,800.00 | 9,344.71 | 73,214 |
| 2024-07-08 | 10,050.00 | 10,160.00 | 9,900.00 | 10,000.00 | 9,535.42 | 14,591 |
| 2024-07-05 | 10,000.00 | 10,130.00 | 9,870.00 | 10,000.00 | 9,535.42 | 36,053 |
| 2024-07-04 | 9,980.00 | 10,060.00 | 9,900.00 | 9,950.00 | 9,487.74 | 27,549 |
| 2024-07-03 | 10,010.00 | 10,090.00 | 9,900.00 | 9,980.00 | 9,516.35 | 23,937 |
| 2024-07-02 | 10,110.00 | 10,200.00 | 10,040.00 | 10,040.00 | 9,573.56 | 24,698 |
| 2024-07-01 | 10,250.00 | 10,250.00 | 10,060.00 | 10,200.00 | 9,726.13 | 18,547 |
| 2024-06-28 | 10,190.00 | 10,230.00 | 10,060.00 | 10,200.00 | 9,726.13 | 17,114 |
| 2024-06-27 | 10,060.00 | 10,240.00 | 10,030.00 | 10,170.00 | 9,697.52 | 14,519 |
| 2024-06-26 | 10,120.00 | 10,240.00 | 10,030.00 | 10,120.00 | 9,649.84 | 32,696 |
| 2024-06-25 | 10,150.00 | 10,220.00 | 10,120.00 | 10,150.00 | 9,678.45 | 12,384 |
| 2024-06-24 | 10,340.00 | 10,340.00 | 10,120.00 | 10,200.00 | 9,726.13 | 28,676 |
| 2024-06-21 | 10,280.00 | 10,400.00 | 10,200.00 | 10,310.00 | 9,831.02 | 29,348 |
| 2024-06-20 | 10,290.00 | 10,350.00 | 10,270.00 | 10,330.00 | 9,850.09 | 23,895 |
| 2024-06-19 | 10,440.00 | 10,520.00 | 10,250.00 | 10,370.00 | 9,888.23 | 25,553 |
| 2024-06-18 | 10,550.00 | 10,750.00 | 10,380.00 | 10,510.00 | 10,021.73 | 25,005 |
| 2024-06-17 | 10,590.00 | 10,740.00 | 10,490.00 | 10,690.00 | 10,193.36 | 30,912 |
| 2024-06-14 | 10,390.00 | 10,720.00 | 10,280.00 | 10,620.00 | 10,126.62 | 83,472 |
| 2024-06-13 | 10,340.00 | 10,380.00 | 10,260.00 | 10,360.00 | 9,878.69 | 28,484 |
| 2024-06-12 | 10,350.00 | 10,370.00 | 10,260.00 | 10,350.00 | 9,869.16 | 14,960 |
| 2024-06-11 | 10,390.00 | 10,390.00 | 10,290.00 | 10,350.00 | 9,869.16 | 19,051 |
| 2024-06-10 | 10,270.00 | 10,390.00 | 10,250.00 | 10,370.00 | 9,888.23 | 11,837 |
| 2024-06-07 | 10,300.00 | 10,430.00 | 10,250.00 | 10,350.00 | 9,869.16 | 19,084 |
| 2024-06-05 | 10,270.00 | 10,350.00 | 10,220.00 | 10,350.00 | 9,869.16 | 20,764 |
| 2024-06-04 | 10,400.00 | 10,410.00 | 10,200.00 | 10,290.00 | 9,811.95 | 24,735 |
| 2024-06-03 | 10,360.00 | 10,420.00 | 10,290.00 | 10,370.00 | 9,888.23 | 26,264 |
| 2024-05-31 | 10,380.00 | 10,420.00 | 10,270.00 | 10,370.00 | 9,888.23 | 15,012 |
| 2024-05-30 | 10,460.00 | 10,560.00 | 10,300.00 | 10,390.00 | 9,907.30 | 34,376 |
| 2024-05-29 | 10,680.00 | 10,710.00 | 10,510.00 | 10,550.00 | 10,059.87 | 20,109 |
| 2024-05-28 | 10,820.00 | 10,850.00 | 10,590.00 | 10,680.00 | 10,183.83 | 32,250 |
| 2024-05-27 | 10,690.00 | 10,890.00 | 10,530.00 | 10,820.00 | 10,317.32 | 53,430 |
| 2024-05-24 | 10,730.00 | 10,770.00 | 10,510.00 | 10,620.00 | 10,126.62 | 38,745 |
| 2024-05-23 | 10,670.00 | 10,890.00 | 10,560.00 | 10,800.00 | 10,298.25 | 68,025 |
| 2024-05-22 | 10,590.00 | 10,660.00 | 10,500.00 | 10,660.00 | 10,164.76 | 41,148 |
| 2024-05-21 | 10,690.00 | 10,710.00 | 10,480.00 | 10,600.00 | 10,107.54 | 41,615 |
| 2024-05-20 | 10,410.00 | 10,750.00 | 10,380.00 | 10,710.00 | 10,212.43 | 77,874 |
| 2024-05-17 | 10,500.00 | 10,570.00 | 10,320.00 | 10,440.00 | 9,954.98 | 25,065 |
| 2024-05-16 | 10,590.00 | 10,670.00 | 10,460.00 | 10,500.00 | 10,012.19 | 31,568 |
| 2024-05-14 | 10,580.00 | 10,610.00 | 10,490.00 | 10,570.00 | 10,078.94 | 41,483 |
| 2024-05-13 | 10,460.00 | 10,640.00 | 10,320.00 | 10,450.00 | 9,964.51 | 56,652 |
| 2024-05-10 | 10,590.00 | 10,590.00 | 10,360.00 | 10,520.00 | 10,031.26 | 36,259 |
| 2024-05-09 | 10,550.00 | 10,630.00 | 10,440.00 | 10,530.00 | 10,040.80 | 38,128 |
| 2024-05-08 | 10,420.00 | 10,610.00 | 10,380.00 | 10,550.00 | 10,059.87 | 53,442 |
| 2024-05-07 | 10,510.00 | 10,560.00 | 10,380.00 | 10,500.00 | 10,012.19 | 32,704 |
| 2024-05-03 | 10,400.00 | 10,550.00 | 10,340.00 | 10,500.00 | 10,012.19 | 35,291 |
| 2024-05-02 | 10,190.00 | 10,380.00 | 10,190.00 | 10,360.00 | 9,878.69 | 13,489 |
| 2024-04-30 | 10,190.00 | 10,340.00 | 10,190.00 | 10,280.00 | 9,802.41 | 28,469 |
| 2024-04-29 | 10,050.00 | 10,300.00 | 10,050.00 | 10,290.00 | 9,811.95 | 36,702 |
| 2024-04-26 | 10,120.00 | 10,190.00 | 10,000.00 | 10,080.00 | 9,611.70 | 21,001 |
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.