TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 10,140.00 | 10,230.00 | 9,890.00 | 10,060.00 | 9,427.81 | 93,066 |
| 2023-07-31 | 9,900.00 | 10,230.00 | 9,530.00 | 10,100.00 | 9,465.30 | 104,909 |
| 2023-07-28 | 9,550.00 | 10,010.00 | 9,510.00 | 9,730.00 | 9,118.55 | 123,498 |
| 2023-07-27 | 9,210.00 | 9,600.00 | 9,210.00 | 9,550.00 | 8,949.86 | 123,157 |
| 2023-07-26 | 10,190.00 | 10,200.00 | 8,990.00 | 9,350.00 | 8,762.43 | 515,919 |
| 2023-07-25 | 10,970.00 | 11,000.00 | 10,000.00 | 10,180.00 | 9,540.27 | 320,250 |
| 2023-07-24 | 12,090.00 | 12,090.00 | 10,850.00 | 10,890.00 | 10,205.65 | 308,311 |
| 2023-07-21 | 12,120.00 | 12,230.00 | 11,900.00 | 11,920.00 | 11,170.92 | 101,598 |
| 2023-07-20 | 12,250.00 | 12,520.00 | 12,130.00 | 12,230.00 | 11,461.44 | 105,245 |
| 2023-07-19 | 12,020.00 | 12,370.00 | 12,010.00 | 12,300.00 | 11,527.04 | 84,220 |
| 2023-07-18 | 12,810.00 | 12,820.00 | 12,040.00 | 12,070.00 | 11,311.50 | 150,845 |
| 2023-07-17 | 12,370.00 | 12,770.00 | 12,040.00 | 12,590.00 | 11,798.82 | 124,797 |
| 2023-07-14 | 12,110.00 | 12,410.00 | 11,940.00 | 12,310.00 | 11,536.42 | 93,792 |
| 2023-07-13 | 12,140.00 | 12,360.00 | 12,090.00 | 12,090.00 | 11,330.24 | 69,130 |
| 2023-07-12 | 12,440.00 | 12,490.00 | 11,980.00 | 12,140.00 | 11,377.10 | 111,766 |
| 2023-07-11 | 12,090.00 | 12,600.00 | 12,060.00 | 12,440.00 | 11,658.25 | 110,968 |
| 2023-07-10 | 11,940.00 | 12,500.00 | 11,800.00 | 11,980.00 | 11,227.15 | 153,451 |
| 2023-07-07 | 12,250.00 | 12,450.00 | 11,930.00 | 12,000.00 | 11,245.90 | 150,173 |
| 2023-07-06 | 12,700.00 | 12,800.00 | 12,350.00 | 12,360.00 | 11,583.27 | 128,464 |
| 2023-07-05 | 12,890.00 | 12,890.00 | 12,370.00 | 12,790.00 | 11,986.25 | 199,780 |
| 2023-07-04 | 13,210.00 | 13,400.00 | 12,810.00 | 12,830.00 | 12,023.74 | 170,128 |
| 2023-07-03 | 13,550.00 | 13,780.00 | 13,200.00 | 13,200.00 | 12,370.49 | 129,897 |
| 2023-06-30 | 13,200.00 | 13,650.00 | 12,920.00 | 13,560.00 | 12,707.86 | 154,725 |
| 2023-06-29 | 13,510.00 | 13,690.00 | 12,910.00 | 13,180.00 | 12,351.74 | 235,100 |
| 2023-06-28 | 14,420.00 | 14,420.00 | 13,600.00 | 13,600.00 | 12,745.35 | 291,084 |
| 2023-06-27 | 14,940.00 | 15,050.00 | 14,340.00 | 14,340.00 | 13,438.85 | 301,822 |
| 2023-06-26 | 14,340.00 | 14,980.00 | 14,300.00 | 14,760.00 | 13,832.45 | 258,284 |
| 2023-06-23 | 14,350.00 | 14,610.00 | 14,210.00 | 14,500.00 | 13,588.79 | 187,438 |
| 2023-06-22 | 14,070.00 | 14,820.00 | 14,050.00 | 14,150.00 | 13,260.79 | 442,150 |
| 2023-06-21 | 13,710.00 | 14,270.00 | 13,700.00 | 14,030.00 | 13,148.33 | 266,352 |
| 2023-06-20 | 13,930.00 | 13,970.00 | 13,610.00 | 13,730.00 | 12,867.18 | 176,221 |
| 2023-06-19 | 14,080.00 | 14,120.00 | 13,740.00 | 13,820.00 | 12,951.52 | 300,221 |
| 2023-06-16 | 13,930.00 | 14,500.00 | 13,830.00 | 14,310.00 | 13,410.73 | 288,202 |
| 2023-06-15 | 14,060.00 | 14,140.00 | 13,480.00 | 13,970.00 | 13,092.10 | 231,127 |
| 2023-06-14 | 14,080.00 | 14,330.00 | 13,710.00 | 14,040.00 | 13,157.70 | 227,742 |
| 2023-06-13 | 14,190.00 | 14,370.00 | 14,040.00 | 14,040.00 | 13,157.70 | 168,876 |
| 2023-06-12 | 14,690.00 | 14,700.00 | 14,160.00 | 14,200.00 | 13,307.64 | 207,604 |
| 2023-06-09 | 14,150.00 | 14,900.00 | 14,140.00 | 14,610.00 | 13,691.88 | 541,868 |
| 2023-06-08 | 14,840.00 | 14,840.00 | 13,920.00 | 13,980.00 | 13,101.47 | 453,889 |
| 2023-06-07 | 15,340.00 | 15,370.00 | 14,890.00 | 14,890.00 | 13,954.28 | 340,592 |
| 2023-06-05 | 15,800.00 | 15,860.00 | 15,320.00 | 15,330.00 | 14,366.63 | 430,292 |
| 2023-06-02 | 16,200.00 | 16,320.00 | 15,820.00 | 15,980.00 | 14,975.79 | 396,061 |
| 2023-06-01 | 16,300.00 | 16,300.00 | 15,870.00 | 15,960.00 | 14,957.04 | 408,550 |
| 2023-05-31 | 16,750.00 | 17,040.00 | 16,370.00 | 16,370.00 | 15,341.28 | 1,027,273 |
| 2023-05-30 | 16,510.00 | 17,000.00 | 16,360.00 | 16,360.00 | 15,331.91 | 952,797 |
| 2023-05-26 | 15,970.00 | 16,840.00 | 15,900.00 | 16,440.00 | 15,406.88 | 1,506,340 |
| 2023-05-25 | 16,390.00 | 17,230.00 | 15,760.00 | 15,850.00 | 14,853.95 | 2,887,053 |
| 2023-05-24 | 16,370.00 | 16,600.00 | 15,880.00 | 15,970.00 | 14,966.41 | 858,997 |
← NewerPage 14 of 14 · 828 trading days
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.