TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,180.00 | 10,290.00 | 10,100.00 | 10,100.00 | 9,630.77 | 30,914 |
| 2024-04-24 | 10,050.00 | 10,330.00 | 10,020.00 | 10,220.00 | 9,745.20 | 26,664 |
| 2024-04-23 | 10,110.00 | 10,250.00 | 9,990.00 | 10,020.00 | 9,554.49 | 31,248 |
| 2024-04-22 | 10,080.00 | 10,180.00 | 9,980.00 | 10,130.00 | 9,659.38 | 59,915 |
| 2024-04-19 | 10,280.00 | 10,280.00 | 9,890.00 | 10,120.00 | 9,649.84 | 52,658 |
| 2024-04-18 | 10,050.00 | 10,280.00 | 10,030.00 | 10,280.00 | 9,802.41 | 19,575 |
| 2024-04-17 | 10,110.00 | 10,280.00 | 10,070.00 | 10,130.00 | 9,659.38 | 61,428 |
| 2024-04-16 | 10,220.00 | 10,380.00 | 10,010.00 | 10,060.00 | 9,592.63 | 92,299 |
| 2024-04-15 | 10,740.00 | 10,740.00 | 10,400.00 | 10,400.00 | 9,916.84 | 44,684 |
| 2024-04-12 | 10,730.00 | 10,880.00 | 10,520.00 | 10,750.00 | 10,250.58 | 43,674 |
| 2024-04-11 | 10,680.00 | 10,680.00 | 10,460.00 | 10,630.00 | 10,136.15 | 28,922 |
| 2024-04-09 | 10,590.00 | 10,760.00 | 10,460.00 | 10,700.00 | 10,202.90 | 41,046 |
| 2024-04-08 | 10,730.00 | 10,780.00 | 10,470.00 | 10,650.00 | 10,155.22 | 46,563 |
| 2024-04-05 | 10,560.00 | 10,740.00 | 10,470.00 | 10,720.00 | 10,221.97 | 83,783 |
| 2024-04-04 | 10,960.00 | 11,000.00 | 10,510.00 | 10,740.00 | 10,241.04 | 111,738 |
| 2024-04-03 | 11,240.00 | 11,270.00 | 10,720.00 | 10,770.00 | 10,269.65 | 108,532 |
| 2024-04-02 | 11,580.00 | 11,610.00 | 11,230.00 | 11,240.00 | 10,717.81 | 91,425 |
| 2024-04-01 | 11,630.00 | 11,780.00 | 11,460.00 | 11,580.00 | 11,042.02 | 89,090 |
| 2024-03-29 | 11,890.00 | 11,940.00 | 11,630.00 | 11,700.00 | 11,156.44 | 80,862 |
| 2024-03-28 | 11,980.00 | 12,050.00 | 11,840.00 | 11,900.00 | 11,347.15 | 54,338 |
| 2024-03-27 | 12,060.00 | 12,130.00 | 11,850.00 | 12,000.00 | 11,442.50 | 66,957 |
| 2024-03-26 | 12,130.00 | 12,300.00 | 12,020.00 | 12,060.00 | 11,499.72 | 102,914 |
| 2024-03-25 | 12,440.00 | 12,530.00 | 12,020.00 | 12,130.00 | 11,566.46 | 154,323 |
| 2024-03-22 | 12,000.00 | 12,430.00 | 11,960.00 | 12,150.00 | 11,585.53 | 268,882 |
| 2024-03-21 | 11,860.00 | 12,100.00 | 11,830.00 | 11,950.00 | 11,394.83 | 171,318 |
| 2024-03-20 | 11,900.00 | 11,970.00 | 11,710.00 | 11,860.00 | 11,309.01 | 96,297 |
| 2024-03-19 | 11,690.00 | 11,960.00 | 11,620.00 | 11,940.00 | 11,385.29 | 130,601 |
| 2024-03-18 | 11,310.00 | 11,760.00 | 11,280.00 | 11,710.00 | 11,165.98 | 111,729 |
| 2024-03-15 | 11,360.00 | 11,430.00 | 11,280.00 | 11,310.00 | 10,784.56 | 51,745 |
| 2024-03-14 | 11,450.00 | 11,510.00 | 11,330.00 | 11,440.00 | 10,908.52 | 41,530 |
| 2024-03-13 | 11,410.00 | 11,500.00 | 11,260.00 | 11,500.00 | 10,965.73 | 55,868 |
| 2024-03-12 | 11,150.00 | 11,440.00 | 11,150.00 | 11,390.00 | 10,860.84 | 78,244 |
| 2024-03-11 | 11,210.00 | 11,220.00 | 11,080.00 | 11,160.00 | 10,641.53 | 47,942 |
| 2024-03-08 | 11,340.00 | 11,340.00 | 11,070.00 | 11,150.00 | 10,631.99 | 85,988 |
| 2024-03-07 | 11,520.00 | 11,520.00 | 11,210.00 | 11,320.00 | 10,794.09 | 82,744 |
| 2024-03-06 | 11,270.00 | 11,530.00 | 11,220.00 | 11,470.00 | 10,937.13 | 78,819 |
| 2024-03-05 | 11,480.00 | 11,530.00 | 11,250.00 | 11,270.00 | 10,746.42 | 93,943 |
| 2024-03-04 | 11,630.00 | 11,660.00 | 11,430.00 | 11,520.00 | 10,984.80 | 71,225 |
| 2024-02-29 | 11,630.00 | 11,720.00 | 11,450.00 | 11,610.00 | 11,070.62 | 97,826 |
| 2024-02-28 | 11,760.00 | 12,000.00 | 11,630.00 | 11,630.00 | 11,089.69 | 90,583 |
| 2024-02-27 | 12,000.00 | 12,070.00 | 11,690.00 | 11,690.00 | 11,146.90 | 110,819 |
| 2024-02-26 | 11,980.00 | 12,170.00 | 11,900.00 | 11,990.00 | 11,432.97 | 93,585 |
| 2024-02-23 | 11,910.00 | 12,150.00 | 11,810.00 | 11,960.00 | 11,404.36 | 129,513 |
| 2024-02-22 | 11,850.00 | 12,030.00 | 11,760.00 | 11,890.00 | 11,337.61 | 117,310 |
| 2024-02-21 | 11,890.00 | 12,120.00 | 11,670.00 | 11,840.00 | 11,289.94 | 225,687 |
| 2024-02-20 | 11,780.00 | 12,000.00 | 11,660.00 | 11,750.00 | 11,204.12 | 112,115 |
| 2024-02-19 | 11,710.00 | 11,850.00 | 11,480.00 | 11,790.00 | 11,242.26 | 90,404 |
| 2024-02-16 | 11,910.00 | 12,100.00 | 11,700.00 | 11,710.00 | 11,165.98 | 86,460 |
| 2024-02-15 | 11,800.00 | 11,920.00 | 11,660.00 | 11,760.00 | 11,213.65 | 47,947 |
| 2024-02-14 | 11,500.00 | 11,880.00 | 11,410.00 | 11,800.00 | 11,251.79 | 64,328 |
| 2024-02-13 | 11,450.00 | 11,680.00 | 11,410.00 | 11,660.00 | 11,118.30 | 66,002 |
| 2024-02-08 | 11,620.00 | 11,620.00 | 11,420.00 | 11,450.00 | 10,918.05 | 55,143 |
| 2024-02-07 | 11,510.00 | 11,670.00 | 11,300.00 | 11,520.00 | 10,984.80 | 78,477 |
| 2024-02-06 | 11,500.00 | 11,670.00 | 11,320.00 | 11,520.00 | 10,984.80 | 67,786 |
| 2024-02-05 | 12,000.00 | 12,150.00 | 11,480.00 | 11,480.00 | 10,946.66 | 101,754 |
| 2024-02-02 | 12,020.00 | 12,430.00 | 11,980.00 | 12,020.00 | 11,461.57 | 128,236 |
| 2024-02-01 | 11,880.00 | 12,260.00 | 11,730.00 | 11,920.00 | 11,366.22 | 118,862 |
| 2024-01-31 | 11,890.00 | 12,650.00 | 11,800.00 | 11,950.00 | 11,394.83 | 269,035 |
| 2024-01-30 | 12,290.00 | 12,500.00 | 11,820.00 | 12,140.00 | 11,576.00 | 172,882 |
| 2024-01-29 | 12,780.00 | 12,800.00 | 12,020.00 | 12,280.00 | 11,709.49 | 219,568 |
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.