TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,850.00 | 8,040.00 | 7,720.00 | 7,930.00 | 7,930.00 | 47,973 |
| 2026-01-19 | 7,620.00 | 7,890.00 | 7,620.00 | 7,850.00 | 7,850.00 | 33,680 |
| 2026-01-16 | 7,700.00 | 7,800.00 | 7,610.00 | 7,610.00 | 7,610.00 | 56,283 |
| 2026-01-15 | 7,790.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,730.00 | 25,346 |
| 2026-01-14 | 7,700.00 | 7,790.00 | 7,580.00 | 7,790.00 | 7,790.00 | 33,491 |
| 2026-01-13 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,111 |
| 2026-01-12 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | 30,081 |
| 2026-01-09 | 7,770.00 | 7,840.00 | 7,670.00 | 7,790.00 | 7,790.00 | 27,453 |
| 2026-01-08 | 7,800.00 | 7,810.00 | 7,600.00 | 7,690.00 | 7,690.00 | 36,642 |
| 2026-01-07 | 8,020.00 | 8,020.00 | 7,730.00 | 7,800.00 | 7,800.00 | 46,072 |
| 2026-01-06 | 8,090.00 | 8,090.00 | 7,920.00 | 7,970.00 | 7,970.00 | 35,474 |
| 2026-01-05 | 8,210.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | 35,351 |
| 2026-01-02 | 8,210.00 | 8,220.00 | 8,070.00 | 8,150.00 | 8,150.00 | 22,202 |
| 2025-12-30 | 8,330.00 | 8,340.00 | 8,150.00 | 8,220.00 | 8,220.00 | 18,555 |
| 2025-12-29 | 8,330.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | 28,152 |
| 2025-12-26 | 8,430.00 | 8,430.00 | 8,280.00 | 8,370.00 | 8,170.00 | 23,741 |
| 2025-12-24 | 8,490.00 | 8,490.00 | 8,330.00 | 8,370.00 | 8,170.00 | 21,048 |
| 2025-12-23 | 8,500.00 | 8,520.00 | 8,340.00 | 8,430.00 | 8,228.57 | 40,307 |
| 2025-12-22 | 8,440.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,296.89 | 29,215 |
| 2025-12-19 | 8,440.00 | 8,440.00 | 8,250.00 | 8,420.00 | 8,218.81 | 31,127 |
| 2025-12-18 | 8,370.00 | 8,460.00 | 8,280.00 | 8,420.00 | 8,218.81 | 24,402 |
| 2025-12-17 | 8,480.00 | 8,540.00 | 8,400.00 | 8,470.00 | 8,267.61 | 19,105 |
| 2025-12-16 | 8,620.00 | 8,620.00 | 8,370.00 | 8,540.00 | 8,335.94 | 47,445 |
| 2025-12-15 | 8,310.00 | 8,680.00 | 8,170.00 | 8,550.00 | 8,345.70 | 111,620 |
| 2025-12-12 | 8,300.00 | 8,320.00 | 8,200.00 | 8,310.00 | 8,111.43 | 30,043 |
| 2025-12-11 | 8,300.00 | 8,350.00 | 8,130.00 | 8,320.00 | 8,121.19 | 39,919 |
| 2025-12-10 | 8,260.00 | 8,330.00 | 8,180.00 | 8,220.00 | 8,023.58 | 22,614 |
| 2025-12-09 | 8,120.00 | 8,400.00 | 8,090.00 | 8,260.00 | 8,062.63 | 73,936 |
| 2025-12-08 | 8,150.00 | 8,150.00 | 8,000.00 | 8,130.00 | 7,935.73 | 23,661 |
| 2025-12-05 | 8,060.00 | 8,100.00 | 8,020.00 | 8,080.00 | 7,886.93 | 11,509 |
| 2025-12-04 | 8,140.00 | 8,270.00 | 8,050.00 | 8,060.00 | 7,867.41 | 29,061 |
| 2025-12-03 | 8,090.00 | 8,180.00 | 8,040.00 | 8,130.00 | 7,935.73 | 15,492 |
| 2025-12-02 | 8,090.00 | 8,100.00 | 7,980.00 | 8,080.00 | 7,886.93 | 46,542 |
| 2025-12-01 | 8,180.00 | 8,250.00 | 7,990.00 | 8,090.00 | 7,896.69 | 38,684 |
| 2025-11-28 | 7,930.00 | 8,190.00 | 7,910.00 | 8,060.00 | 7,867.41 | 44,567 |
| 2025-11-27 | 7,980.00 | 8,030.00 | 7,900.00 | 7,930.00 | 7,740.51 | 15,663 |
| 2025-11-26 | 8,000.00 | 8,010.00 | 7,920.00 | 7,980.00 | 7,789.32 | 22,419 |
| 2025-11-25 | 8,110.00 | 8,230.00 | 7,920.00 | 8,000.00 | 7,808.84 | 46,445 |
| 2025-11-24 | 7,590.00 | 8,180.00 | 7,450.00 | 8,100.00 | 7,906.45 | 162,473 |
| 2025-11-21 | 7,660.00 | 7,660.00 | 7,500.00 | 7,590.00 | 7,408.64 | 16,941 |
| 2025-11-20 | 7,730.00 | 7,760.00 | 7,590.00 | 7,690.00 | 7,506.25 | 31,436 |
| 2025-11-19 | 7,610.00 | 7,710.00 | 7,500.00 | 7,640.00 | 7,457.44 | 16,849 |
| 2025-11-18 | 7,710.00 | 7,710.00 | 7,550.00 | 7,610.00 | 7,428.16 | 17,404 |
| 2025-11-17 | 7,810.00 | 7,880.00 | 7,630.00 | 7,650.00 | 7,467.20 | 62,974 |
| 2025-11-14 | 7,910.00 | 8,050.00 | 7,750.00 | 7,880.00 | 7,691.71 | 43,777 |
| 2025-11-13 | 8,020.00 | 8,110.00 | 7,970.00 | 8,050.00 | 7,857.65 | 18,435 |
| 2025-11-12 | 8,000.00 | 8,100.00 | 7,780.00 | 8,060.00 | 7,867.41 | 71,006 |
| 2025-11-11 | 8,150.00 | 8,210.00 | 7,930.00 | 8,000.00 | 7,808.84 | 39,528 |
| 2025-11-10 | 8,260.00 | 8,260.00 | 8,040.00 | 8,140.00 | 7,945.50 | 47,032 |
| 2025-11-07 | 8,170.00 | 8,190.00 | 8,020.00 | 8,170.00 | 7,974.78 | 28,390 |
| 2025-11-06 | 7,970.00 | 8,270.00 | 7,860.00 | 8,170.00 | 7,974.78 | 48,643 |
| 2025-11-05 | 8,100.00 | 8,100.00 | 7,790.00 | 7,960.00 | 7,769.80 | 87,052 |
| 2025-11-04 | 8,130.00 | 8,130.00 | 8,030.00 | 8,100.00 | 7,906.45 | 23,779 |
| 2025-11-03 | 8,110.00 | 8,200.00 | 8,070.00 | 8,120.00 | 7,925.97 | 49,252 |
| 2025-10-31 | 8,100.00 | 8,200.00 | 8,050.00 | 8,190.00 | 7,994.30 | 16,109 |
| 2025-10-30 | 8,270.00 | 8,270.00 | 8,050.00 | 8,100.00 | 7,906.45 | 29,613 |
| 2025-10-29 | 8,270.00 | 8,270.00 | 8,070.00 | 8,160.00 | 7,965.02 | 45,159 |
| 2025-10-28 | 8,200.00 | 8,340.00 | 8,180.00 | 8,200.00 | 8,004.06 | 22,545 |
| 2025-10-27 | 8,320.00 | 8,380.00 | 8,110.00 | 8,260.00 | 8,062.63 | 29,740 |
| 2025-10-24 | 8,400.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,121.19 | 24,322 |
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.