TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,740.00 | 7,750.00 | 7,620.00 | 7,730.00 | 7,730.00 | 14,352 |
| 2026-04-17 | 7,720.00 | 7,740.00 | 7,560.00 | 7,740.00 | 7,740.00 | 9,963 |
| 2026-04-16 | 7,450.00 | 7,720.00 | 7,450.00 | 7,700.00 | 7,700.00 | 42,524 |
| 2026-04-15 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,440.00 | 25,703 |
| 2026-04-14 | 7,450.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,380.00 | 22,128 |
| 2026-04-13 | 7,480.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | 9,889 |
| 2026-04-10 | 7,300.00 | 7,410.00 | 7,260.00 | 7,400.00 | 7,400.00 | 22,581 |
| 2026-04-09 | 7,310.00 | 7,310.00 | 7,110.00 | 7,280.00 | 7,280.00 | 14,384 |
| 2026-04-08 | 7,330.00 | 7,330.00 | 7,220.00 | 7,270.00 | 7,270.00 | 28,162 |
| 2026-04-07 | 7,290.00 | 7,320.00 | 7,180.00 | 7,280.00 | 7,280.00 | 11,863 |
| 2026-04-06 | 7,210.00 | 7,280.00 | 7,130.00 | 7,240.00 | 7,240.00 | 10,572 |
| 2026-04-03 | 7,280.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,130.00 | 15,535 |
| 2026-04-02 | 7,400.00 | 7,440.00 | 7,090.00 | 7,180.00 | 7,180.00 | 25,256 |
| 2026-04-01 | 7,300.00 | 7,400.00 | 7,230.00 | 7,370.00 | 7,370.00 | 12,689 |
| 2026-03-31 | 7,360.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | 26,621 |
| 2026-03-30 | 7,520.00 | 7,570.00 | 7,310.00 | 7,430.00 | 7,430.00 | 13,896 |
| 2026-03-27 | 7,550.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,570.00 | 59,101 |
| 2026-03-26 | 7,740.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | 7,462 |
| 2026-03-25 | 7,570.00 | 7,750.00 | 7,500.00 | 7,740.00 | 7,740.00 | 27,705 |
| 2026-03-24 | 7,600.00 | 7,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | 28,540 |
| 2026-03-23 | 7,750.00 | 7,750.00 | 7,400.00 | 7,590.00 | 7,590.00 | 29,762 |
| 2026-03-20 | 7,850.00 | 7,850.00 | 7,610.00 | 7,710.00 | 7,710.00 | 24,896 |
| 2026-03-19 | 7,650.00 | 7,810.00 | 7,530.00 | 7,750.00 | 7,750.00 | 28,146 |
| 2026-03-18 | 7,630.00 | 7,650.00 | 7,540.00 | 7,620.00 | 7,620.00 | 23,255 |
| 2026-03-17 | 7,650.00 | 7,660.00 | 7,530.00 | 7,580.00 | 7,580.00 | 26,753 |
| 2026-03-16 | 7,700.00 | 7,790.00 | 7,530.00 | 7,650.00 | 7,650.00 | 17,786 |
| 2026-03-13 | 7,700.00 | 7,740.00 | 7,460.00 | 7,660.00 | 7,660.00 | 39,206 |
| 2026-03-12 | 7,440.00 | 7,690.00 | 7,270.00 | 7,680.00 | 7,680.00 | 19,209 |
| 2026-03-11 | 7,250.00 | 7,700.00 | 7,250.00 | 7,470.00 | 7,470.00 | 32,945 |
| 2026-03-10 | 7,120.00 | 7,280.00 | 7,100.00 | 7,270.00 | 7,270.00 | 32,442 |
| 2026-03-09 | 7,300.00 | 7,300.00 | 7,000.00 | 7,080.00 | 7,080.00 | 35,985 |
| 2026-03-06 | 7,300.00 | 7,380.00 | 7,210.00 | 7,360.00 | 7,360.00 | 24,952 |
| 2026-03-05 | 7,180.00 | 7,380.00 | 7,180.00 | 7,300.00 | 7,300.00 | 69,870 |
| 2026-03-04 | 7,630.00 | 7,650.00 | 6,930.00 | 7,090.00 | 7,090.00 | 118,225 |
| 2026-03-03 | 7,800.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,650.00 | 44,440 |
| 2026-02-27 | 7,980.00 | 7,980.00 | 7,800.00 | 7,860.00 | 7,860.00 | 49,838 |
| 2026-02-26 | 8,110.00 | 8,130.00 | 7,950.00 | 7,990.00 | 7,990.00 | 52,931 |
| 2026-02-25 | 8,130.00 | 8,130.00 | 8,020.00 | 8,060.00 | 8,060.00 | 16,832 |
| 2026-02-24 | 8,160.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | 40,880 |
| 2026-02-23 | 8,300.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | 20,584 |
| 2026-02-20 | 8,200.00 | 8,290.00 | 8,060.00 | 8,260.00 | 8,260.00 | 38,580 |
| 2026-02-19 | 8,110.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,200.00 | 32,651 |
| 2026-02-13 | 8,090.00 | 8,390.00 | 7,930.00 | 8,110.00 | 8,110.00 | 64,084 |
| 2026-02-12 | 8,140.00 | 8,170.00 | 8,010.00 | 8,100.00 | 8,100.00 | 21,849 |
| 2026-02-11 | 8,000.00 | 8,160.00 | 7,990.00 | 8,100.00 | 8,100.00 | 42,230 |
| 2026-02-10 | 7,980.00 | 8,030.00 | 7,840.00 | 7,990.00 | 7,990.00 | 20,711 |
| 2026-02-09 | 7,850.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 24,319 |
| 2026-02-06 | 7,900.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,820.00 | 31,764 |
| 2026-02-05 | 7,890.00 | 8,000.00 | 7,830.00 | 7,950.00 | 7,950.00 | 21,768 |
| 2026-02-04 | 7,780.00 | 7,950.00 | 7,690.00 | 7,940.00 | 7,940.00 | 24,460 |
| 2026-02-03 | 7,840.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | 71,278 |
| 2026-02-02 | 8,020.00 | 8,020.00 | 7,680.00 | 7,820.00 | 7,820.00 | 57,902 |
| 2026-01-30 | 8,030.00 | 8,100.00 | 7,920.00 | 8,020.00 | 8,020.00 | 35,530 |
| 2026-01-29 | 8,050.00 | 8,130.00 | 7,950.00 | 8,010.00 | 8,010.00 | 51,810 |
| 2026-01-28 | 8,040.00 | 8,080.00 | 7,930.00 | 8,050.00 | 8,050.00 | 35,577 |
| 2026-01-27 | 7,970.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 25,828 |
| 2026-01-26 | 7,850.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,970.00 | 24,291 |
| 2026-01-23 | 7,840.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,820.00 | 27,217 |
| 2026-01-22 | 7,900.00 | 7,900.00 | 7,700.00 | 7,810.00 | 7,810.00 | 24,019 |
| 2026-01-21 | 7,890.00 | 7,890.00 | 7,710.00 | 7,770.00 | 7,770.00 | 36,571 |
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.