TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,780.00 | 12,800.00 | 12,020.00 | 12,280.00 | 11,709.49 | 219,568 |
| 2024-01-26 | 12,800.00 | 12,830.00 | 12,330.00 | 12,620.00 | 12,033.70 | 305,149 |
| 2024-01-25 | 11,980.00 | 12,830.00 | 11,980.00 | 12,570.00 | 11,986.02 | 702,381 |
| 2024-01-24 | 12,020.00 | 12,230.00 | 11,800.00 | 11,900.00 | 11,347.15 | 85,143 |
| 2024-01-23 | 12,430.00 | 12,470.00 | 11,960.00 | 11,990.00 | 11,432.97 | 174,137 |
| 2024-01-22 | 11,370.00 | 12,350.00 | 11,140.00 | 12,350.00 | 11,776.24 | 505,807 |
| 2024-01-19 | 11,030.00 | 11,330.00 | 11,030.00 | 11,110.00 | 10,593.85 | 49,692 |
| 2024-01-18 | 10,880.00 | 11,070.00 | 10,840.00 | 10,960.00 | 10,450.82 | 38,871 |
| 2024-01-17 | 11,440.00 | 11,440.00 | 10,840.00 | 10,860.00 | 10,355.47 | 136,346 |
| 2024-01-16 | 11,310.00 | 11,720.00 | 11,310.00 | 11,440.00 | 10,908.52 | 134,274 |
| 2024-01-15 | 11,250.00 | 11,370.00 | 11,180.00 | 11,360.00 | 10,832.24 | 11,801 |
| 2024-01-12 | 11,570.00 | 11,740.00 | 11,270.00 | 11,320.00 | 10,794.09 | 117,528 |
| 2024-01-11 | 11,700.00 | 11,800.00 | 11,580.00 | 11,670.00 | 11,127.83 | 69,005 |
| 2024-01-10 | 11,990.00 | 11,990.00 | 11,610.00 | 11,700.00 | 11,156.44 | 92,854 |
| 2024-01-09 | 11,830.00 | 12,140.00 | 11,790.00 | 11,940.00 | 11,385.29 | 84,530 |
| 2024-01-08 | 12,020.00 | 12,090.00 | 11,820.00 | 11,820.00 | 11,270.87 | 106,615 |
| 2024-01-05 | 11,500.00 | 12,430.00 | 11,430.00 | 11,950.00 | 11,394.83 | 350,140 |
| 2024-01-04 | 12,030.00 | 12,030.00 | 11,450.00 | 11,520.00 | 10,984.80 | 168,374 |
| 2024-01-03 | 11,880.00 | 12,030.00 | 11,740.00 | 12,030.00 | 11,471.11 | 97,853 |
| 2024-01-02 | 11,900.00 | 12,130.00 | 11,780.00 | 11,880.00 | 11,328.08 | 182,183 |
| 2023-12-28 | 11,700.00 | 11,900.00 | 11,630.00 | 11,820.00 | 11,270.87 | 79,076 |
| 2023-12-27 | 11,580.00 | 11,870.00 | 11,560.00 | 11,630.00 | 11,089.69 | 119,173 |
| 2023-12-26 | 11,820.00 | 11,830.00 | 11,490.00 | 11,640.00 | 10,908.52 | 133,897 |
| 2023-12-22 | 11,690.00 | 11,690.00 | 11,310.00 | 11,630.00 | 10,899.15 | 114,528 |
| 2023-12-21 | 11,300.00 | 11,670.00 | 11,280.00 | 11,510.00 | 10,786.69 | 109,069 |
| 2023-12-20 | 11,500.00 | 11,540.00 | 11,320.00 | 11,410.00 | 10,692.97 | 74,513 |
| 2023-12-19 | 11,430.00 | 11,550.00 | 11,310.00 | 11,420.00 | 10,702.34 | 65,890 |
| 2023-12-18 | 11,110.00 | 11,860.00 | 11,110.00 | 11,430.00 | 10,711.72 | 179,400 |
| 2023-12-15 | 11,200.00 | 11,320.00 | 11,100.00 | 11,140.00 | 10,439.94 | 45,767 |
| 2023-12-14 | 11,000.00 | 11,150.00 | 10,910.00 | 11,140.00 | 10,439.94 | 70,444 |
| 2023-12-13 | 11,280.00 | 11,280.00 | 10,670.00 | 10,880.00 | 10,196.28 | 109,872 |
| 2023-12-12 | 11,360.00 | 11,440.00 | 11,230.00 | 11,270.00 | 10,561.77 | 87,832 |
| 2023-12-11 | 11,400.00 | 11,530.00 | 11,230.00 | 11,360.00 | 10,646.12 | 116,234 |
| 2023-12-08 | 10,960.00 | 11,400.00 | 10,960.00 | 11,270.00 | 10,561.77 | 104,233 |
| 2023-12-07 | 11,150.00 | 11,230.00 | 10,920.00 | 10,960.00 | 10,271.25 | 80,277 |
| 2023-12-06 | 11,250.00 | 11,280.00 | 11,030.00 | 11,180.00 | 10,477.43 | 104,635 |
| 2023-12-05 | 11,200.00 | 11,580.00 | 11,090.00 | 11,180.00 | 10,477.43 | 291,547 |
| 2023-12-04 | 11,450.00 | 11,470.00 | 11,010.00 | 11,110.00 | 10,411.83 | 133,838 |
| 2023-12-01 | 11,120.00 | 11,580.00 | 11,010.00 | 11,390.00 | 10,674.23 | 186,764 |
| 2023-11-30 | 11,170.00 | 11,400.00 | 11,010.00 | 11,120.00 | 10,421.20 | 129,402 |
| 2023-11-29 | 11,310.00 | 11,440.00 | 11,120.00 | 11,300.00 | 10,589.89 | 131,968 |
| 2023-11-28 | 11,550.00 | 11,570.00 | 11,170.00 | 11,180.00 | 10,477.43 | 203,019 |
| 2023-11-27 | 10,920.00 | 11,640.00 | 10,870.00 | 11,530.00 | 10,805.43 | 454,812 |
| 2023-11-24 | 10,720.00 | 11,410.00 | 10,700.00 | 11,020.00 | 10,327.48 | 455,502 |
| 2023-11-23 | 10,480.00 | 10,850.00 | 10,430.00 | 10,490.00 | 9,830.79 | 136,927 |
| 2023-11-22 | 10,500.00 | 10,550.00 | 10,320.00 | 10,400.00 | 9,746.44 | 47,750 |
| 2023-11-21 | 10,350.00 | 10,570.00 | 10,270.00 | 10,530.00 | 9,868.27 | 79,978 |
| 2023-11-20 | 10,330.00 | 10,510.00 | 10,200.00 | 10,310.00 | 9,662.10 | 72,920 |
| 2023-11-17 | 10,400.00 | 10,650.00 | 10,230.00 | 10,280.00 | 9,633.98 | 134,346 |
| 2023-11-16 | 10,200.00 | 10,300.00 | 10,110.00 | 10,220.00 | 9,577.76 | 58,889 |
| 2023-11-15 | 10,260.00 | 10,300.00 | 10,120.00 | 10,190.00 | 9,549.64 | 68,367 |
| 2023-11-14 | 9,900.00 | 10,310.00 | 9,860.00 | 10,060.00 | 9,427.81 | 71,609 |
| 2023-11-13 | 10,000.00 | 10,150.00 | 9,760.00 | 9,960.00 | 9,334.09 | 93,273 |
| 2023-11-10 | 9,680.00 | 11,400.00 | 9,200.00 | 10,000.00 | 9,371.58 | 1,108,623 |
| 2023-11-09 | 9,790.00 | 9,950.00 | 9,560.00 | 9,670.00 | 9,062.32 | 47,742 |
| 2023-11-08 | 9,850.00 | 9,920.00 | 9,570.00 | 9,710.00 | 9,099.80 | 30,667 |
| 2023-11-07 | 10,000.00 | 10,000.00 | 9,650.00 | 9,840.00 | 9,221.63 | 42,134 |
| 2023-11-06 | 10,010.00 | 10,060.00 | 9,820.00 | 9,940.00 | 9,315.35 | 52,228 |
| 2023-11-03 | 9,810.00 | 10,000.00 | 9,610.00 | 9,960.00 | 9,334.09 | 57,602 |
| 2023-11-02 | 9,500.00 | 9,830.00 | 9,450.00 | 9,770.00 | 9,156.03 | 50,513 |
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.