TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 5,650.00 | 5,650.00 | 5,300.00 | 5,320.00 | 5,320.00 | 28,999 |
| 2026-07-16 | 5,720.00 | 5,720.00 | 5,490.00 | 5,590.00 | 5,590.00 | 23,471 |
| 2026-07-15 | 5,670.00 | 5,780.00 | 5,590.00 | 5,650.00 | 5,650.00 | 22,488 |
| 2026-07-14 | 5,630.00 | 5,770.00 | 5,520.00 | 5,670.00 | 5,670.00 | 27,981 |
| 2026-07-13 | 6,000.00 | 6,000.00 | 5,680.00 | 5,680.00 | 5,680.00 | 46,401 |
| 2026-07-10 | 6,050.00 | 6,140.00 | 5,910.00 | 6,010.00 | 6,010.00 | 27,330 |
| 2026-07-09 | 6,390.00 | 6,390.00 | 5,970.00 | 6,050.00 | 6,050.00 | 20,960 |
| 2026-07-08 | 6,530.00 | 6,570.00 | 6,350.00 | 6,400.00 | 6,400.00 | 26,992 |
| 2026-07-07 | 6,580.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,550.00 | 23,730 |
| 2026-07-06 | 6,480.00 | 6,630.00 | 6,480.00 | 6,580.00 | 6,580.00 | 13,276 |
| 2026-07-03 | 6,500.00 | 6,580.00 | 6,400.00 | 6,530.00 | 6,530.00 | 11,135 |
| 2026-07-02 | 6,440.00 | 6,550.00 | 6,340.00 | 6,500.00 | 6,500.00 | 25,997 |
| 2026-07-01 | 6,330.00 | 6,500.00 | 6,330.00 | 6,450.00 | 6,450.00 | 10,365 |
| 2026-06-30 | 6,340.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | 15,935 |
| 2026-06-29 | 6,040.00 | 6,350.00 | 6,030.00 | 6,350.00 | 6,350.00 | 19,849 |
| 2026-06-26 | 6,280.00 | 6,280.00 | 5,960.00 | 6,040.00 | 6,040.00 | 40,751 |
| 2026-06-25 | 6,160.00 | 6,300.00 | 6,100.00 | 6,220.00 | 6,220.00 | 22,025 |
| 2026-06-24 | 6,050.00 | 6,210.00 | 6,030.00 | 6,210.00 | 6,210.00 | 17,856 |
| 2026-06-23 | 6,050.00 | 6,250.00 | 5,800.00 | 6,090.00 | 6,090.00 | 25,332 |
| 2026-06-22 | 6,240.00 | 6,340.00 | 6,050.00 | 6,050.00 | 6,050.00 | 12,628 |
| 2026-06-19 | 6,300.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | 11,053 |
| 2026-06-18 | 6,420.00 | 6,530.00 | 6,360.00 | 6,440.00 | 6,440.00 | 10,835 |
| 2026-06-17 | 6,500.00 | 6,520.00 | 6,390.00 | 6,470.00 | 6,470.00 | 14,363 |
| 2026-06-16 | 6,440.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | 13,565 |
| 2026-06-15 | 6,380.00 | 6,450.00 | 6,170.00 | 6,450.00 | 6,450.00 | 40,571 |
| 2026-06-12 | 6,360.00 | 6,550.00 | 6,300.00 | 6,320.00 | 6,320.00 | 24,464 |
| 2026-06-11 | 6,310.00 | 6,320.00 | 6,000.00 | 6,320.00 | 6,320.00 | 8,898 |
| 2026-06-10 | 6,370.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,310.00 | 11,932 |
| 2026-06-09 | 6,180.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,290.00 | 12,683 |
| 2026-06-08 | 6,440.00 | 6,440.00 | 6,150.00 | 6,230.00 | 6,230.00 | 18,112 |
| 2026-06-05 | 6,550.00 | 6,650.00 | 6,310.00 | 6,480.00 | 6,480.00 | 14,192 |
| 2026-06-04 | 6,450.00 | 6,670.00 | 6,410.00 | 6,530.00 | 6,530.00 | 14,676 |
| 2026-06-02 | 6,460.00 | 6,460.00 | 6,250.00 | 6,450.00 | 6,450.00 | 25,216 |
| 2026-06-01 | 6,590.00 | 6,590.00 | 6,240.00 | 6,460.00 | 6,460.00 | 57,462 |
| 2026-05-29 | 6,640.00 | 6,750.00 | 6,460.00 | 6,590.00 | 6,590.00 | 29,748 |
| 2026-05-28 | 6,770.00 | 6,780.00 | 6,520.00 | 6,690.00 | 6,690.00 | 35,867 |
| 2026-05-27 | 6,750.00 | 6,840.00 | 6,630.00 | 6,760.00 | 6,760.00 | 23,611 |
| 2026-05-26 | 7,050.00 | 7,050.00 | 6,700.00 | 6,750.00 | 6,750.00 | 37,041 |
| 2026-05-22 | 6,760.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,920.00 | 29,859 |
| 2026-05-21 | 6,880.00 | 6,890.00 | 6,710.00 | 6,750.00 | 6,750.00 | 27,409 |
| 2026-05-20 | 6,840.00 | 6,950.00 | 6,620.00 | 6,780.00 | 6,780.00 | 60,104 |
| 2026-05-19 | 6,810.00 | 6,870.00 | 6,630.00 | 6,840.00 | 6,840.00 | 56,790 |
| 2026-05-18 | 7,120.00 | 7,130.00 | 6,740.00 | 6,800.00 | 6,800.00 | 47,426 |
| 2026-05-15 | 7,450.00 | 7,450.00 | 6,990.00 | 7,100.00 | 7,100.00 | 76,018 |
| 2026-05-14 | 7,500.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 62,360 |
| 2026-05-13 | 7,450.00 | 7,480.00 | 7,370.00 | 7,450.00 | 7,450.00 | 23,398 |
| 2026-05-12 | 7,620.00 | 7,670.00 | 7,410.00 | 7,530.00 | 7,530.00 | 39,554 |
| 2026-05-11 | 7,660.00 | 7,800.00 | 7,510.00 | 7,690.00 | 7,690.00 | 40,990 |
| 2026-05-08 | 7,670.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,660.00 | 41,623 |
| 2026-05-07 | 7,710.00 | 7,710.00 | 7,520.00 | 7,620.00 | 7,620.00 | 21,382 |
| 2026-05-06 | 7,880.00 | 7,890.00 | 7,540.00 | 7,680.00 | 7,680.00 | 49,787 |
| 2026-05-04 | 8,030.00 | 8,030.00 | 7,800.00 | 7,820.00 | 7,820.00 | 32,845 |
| 2026-04-30 | 7,840.00 | 8,040.00 | 7,750.00 | 7,910.00 | 7,910.00 | 66,954 |
| 2026-04-29 | 7,770.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,790.00 | 16,952 |
| 2026-04-28 | 7,790.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | 32,041 |
| 2026-04-27 | 7,700.00 | 7,810.00 | 7,630.00 | 7,790.00 | 7,790.00 | 27,008 |
| 2026-04-24 | 7,650.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | 20,432 |
| 2026-04-23 | 7,490.00 | 7,640.00 | 7,420.00 | 7,630.00 | 7,630.00 | 41,952 |
| 2026-04-22 | 7,720.00 | 7,720.00 | 7,380.00 | 7,380.00 | 7,380.00 | 23,282 |
| 2026-04-21 | 7,780.00 | 7,780.00 | 7,550.00 | 7,620.00 | 7,620.00 | 24,766 |
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.