TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,420.00 | 9,590.00 | 9,320.00 | 9,440.00 | 8,846.77 | 33,242 |
| 2023-10-31 | 9,520.00 | 9,590.00 | 9,070.00 | 9,300.00 | 8,715.57 | 76,379 |
| 2023-10-30 | 9,690.00 | 9,690.00 | 9,460.00 | 9,510.00 | 8,912.37 | 36,657 |
| 2023-10-27 | 9,560.00 | 9,730.00 | 9,370.00 | 9,590.00 | 8,987.35 | 51,115 |
| 2023-10-26 | 9,630.00 | 9,830.00 | 9,500.00 | 9,570.00 | 8,968.60 | 109,904 |
| 2023-10-25 | 10,460.00 | 10,460.00 | 9,920.00 | 9,990.00 | 9,362.21 | 71,922 |
| 2023-10-24 | 10,010.00 | 10,310.00 | 9,920.00 | 10,290.00 | 9,643.36 | 59,749 |
| 2023-10-23 | 9,980.00 | 10,290.00 | 9,980.00 | 10,000.00 | 9,371.58 | 33,434 |
| 2023-10-20 | 10,240.00 | 10,410.00 | 9,910.00 | 10,060.00 | 9,427.81 | 75,189 |
| 2023-10-19 | 10,440.00 | 10,540.00 | 10,250.00 | 10,270.00 | 9,624.61 | 62,404 |
| 2023-10-18 | 10,950.00 | 10,950.00 | 10,500.00 | 10,590.00 | 9,924.50 | 67,163 |
| 2023-10-17 | 10,800.00 | 11,030.00 | 10,750.00 | 10,880.00 | 10,196.28 | 55,612 |
| 2023-10-16 | 11,170.00 | 11,170.00 | 10,720.00 | 10,740.00 | 10,065.08 | 90,582 |
| 2023-10-13 | 11,200.00 | 11,280.00 | 10,780.00 | 11,170.00 | 10,468.06 | 115,703 |
| 2023-10-12 | 10,730.00 | 11,330.00 | 10,730.00 | 11,180.00 | 10,477.43 | 157,978 |
| 2023-10-11 | 10,600.00 | 10,700.00 | 10,510.00 | 10,700.00 | 10,027.59 | 55,633 |
| 2023-10-10 | 10,900.00 | 10,900.00 | 10,440.00 | 10,570.00 | 9,905.76 | 86,123 |
| 2023-10-06 | 10,360.00 | 10,670.00 | 10,270.00 | 10,640.00 | 9,971.36 | 69,549 |
| 2023-10-05 | 10,190.00 | 10,650.00 | 10,000.00 | 10,260.00 | 9,615.24 | 100,959 |
| 2023-10-04 | 10,110.00 | 10,160.00 | 9,850.00 | 10,090.00 | 9,455.92 | 96,336 |
| 2023-09-27 | 9,650.00 | 10,110.00 | 9,600.00 | 10,090.00 | 9,455.92 | 61,261 |
| 2023-09-26 | 10,150.00 | 10,300.00 | 9,770.00 | 9,820.00 | 9,202.89 | 164,695 |
| 2023-09-25 | 10,250.00 | 10,900.00 | 10,120.00 | 10,130.00 | 9,493.41 | 297,184 |
| 2023-09-22 | 10,040.00 | 10,270.00 | 9,760.00 | 10,150.00 | 9,512.15 | 80,162 |
| 2023-09-21 | 10,280.00 | 10,480.00 | 10,040.00 | 10,040.00 | 9,409.07 | 103,976 |
| 2023-09-20 | 10,690.00 | 10,750.00 | 10,260.00 | 10,460.00 | 9,802.67 | 143,383 |
| 2023-09-19 | 10,850.00 | 11,040.00 | 10,680.00 | 10,690.00 | 10,018.22 | 92,446 |
| 2023-09-18 | 10,850.00 | 10,990.00 | 10,580.00 | 10,670.00 | 9,999.48 | 92,590 |
| 2023-09-15 | 10,850.00 | 11,160.00 | 10,850.00 | 10,990.00 | 10,299.37 | 122,623 |
| 2023-09-14 | 10,560.00 | 11,210.00 | 10,500.00 | 10,960.00 | 10,271.25 | 309,126 |
| 2023-09-13 | 10,750.00 | 10,960.00 | 10,300.00 | 10,420.00 | 9,765.19 | 213,290 |
| 2023-09-12 | 11,230.00 | 11,340.00 | 10,720.00 | 10,740.00 | 10,065.08 | 191,412 |
| 2023-09-11 | 11,850.00 | 11,910.00 | 11,190.00 | 11,200.00 | 10,496.17 | 280,971 |
| 2023-09-08 | 12,000.00 | 12,270.00 | 11,720.00 | 11,840.00 | 11,095.95 | 136,061 |
| 2023-09-07 | 12,150.00 | 12,270.00 | 11,790.00 | 11,970.00 | 11,217.78 | 188,926 |
| 2023-09-06 | 12,690.00 | 12,780.00 | 12,070.00 | 12,180.00 | 11,414.58 | 279,080 |
| 2023-09-05 | 11,870.00 | 12,740.00 | 11,740.00 | 12,700.00 | 11,901.91 | 349,736 |
| 2023-09-04 | 12,310.00 | 12,550.00 | 11,880.00 | 11,920.00 | 11,170.92 | 178,442 |
| 2023-09-01 | 12,630.00 | 12,780.00 | 12,350.00 | 12,360.00 | 11,583.27 | 176,344 |
| 2023-08-31 | 12,700.00 | 12,770.00 | 12,330.00 | 12,730.00 | 11,930.02 | 274,065 |
| 2023-08-30 | 12,240.00 | 13,190.00 | 12,110.00 | 12,740.00 | 11,939.39 | 804,747 |
| 2023-08-29 | 12,900.00 | 13,330.00 | 12,210.00 | 12,240.00 | 11,470.81 | 1,011,319 |
| 2023-08-28 | 12,040.00 | 12,280.00 | 11,520.00 | 12,280.00 | 11,508.30 | 429,505 |
| 2023-08-25 | 11,840.00 | 12,480.00 | 11,760.00 | 11,820.00 | 11,077.21 | 537,075 |
| 2023-08-24 | 11,550.00 | 12,120.00 | 11,150.00 | 12,120.00 | 11,358.36 | 498,516 |
| 2023-08-23 | 11,350.00 | 12,050.00 | 11,300.00 | 11,450.00 | 10,730.46 | 517,379 |
| 2023-08-22 | 11,920.00 | 12,120.00 | 11,240.00 | 11,270.00 | 10,561.77 | 541,883 |
| 2023-08-21 | 10,700.00 | 12,200.00 | 10,700.00 | 11,920.00 | 11,170.92 | 1,166,662 |
| 2023-08-18 | 10,200.00 | 11,080.00 | 10,200.00 | 10,620.00 | 9,952.62 | 310,993 |
| 2023-08-17 | 10,430.00 | 10,700.00 | 10,090.00 | 10,350.00 | 9,699.59 | 270,190 |
| 2023-08-16 | 11,750.00 | 11,770.00 | 10,550.00 | 10,560.00 | 9,896.39 | 577,679 |
| 2023-08-14 | 11,380.00 | 11,900.00 | 10,810.00 | 11,830.00 | 11,086.58 | 697,472 |
| 2023-08-11 | 10,730.00 | 11,290.00 | 10,500.00 | 10,980.00 | 10,290.00 | 161,773 |
| 2023-08-10 | 11,080.00 | 11,280.00 | 10,610.00 | 10,740.00 | 10,065.08 | 184,286 |
| 2023-08-09 | 10,350.00 | 11,730.00 | 10,230.00 | 11,230.00 | 10,524.28 | 840,102 |
| 2023-08-08 | 11,180.00 | 11,250.00 | 10,210.00 | 10,230.00 | 9,587.13 | 339,393 |
| 2023-08-07 | 12,800.00 | 12,800.00 | 11,180.00 | 11,180.00 | 10,477.43 | 1,704,279 |
| 2023-08-04 | 9,850.00 | 11,370.00 | 9,410.00 | 11,270.00 | 10,561.77 | 697,236 |
| 2023-08-03 | 9,850.00 | 10,040.00 | 9,720.00 | 9,880.00 | 9,259.12 | 52,928 |
| 2023-08-02 | 9,990.00 | 10,190.00 | 9,760.00 | 9,850.00 | 9,231.01 | 98,265 |
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.