TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,410.00 | 8,490.00 | 8,320.00 | 8,380.00 | 8,179.76 | 35,435 |
| 2025-10-22 | 8,600.00 | 8,600.00 | 8,340.00 | 8,420.00 | 8,218.81 | 45,339 |
| 2025-10-21 | 8,630.00 | 8,730.00 | 8,190.00 | 8,600.00 | 8,394.50 | 40,942 |
| 2025-10-20 | 8,560.00 | 8,650.00 | 8,510.00 | 8,630.00 | 8,423.79 | 20,373 |
| 2025-10-17 | 8,630.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,326.18 | 12,874 |
| 2025-10-16 | 8,580.00 | 8,630.00 | 8,530.00 | 8,630.00 | 8,423.79 | 34,472 |
| 2025-10-15 | 8,540.00 | 8,580.00 | 8,430.00 | 8,540.00 | 8,335.94 | 18,389 |
| 2025-10-14 | 8,640.00 | 8,640.00 | 8,400.00 | 8,490.00 | 8,287.13 | 22,669 |
| 2025-10-13 | 8,550.00 | 8,550.00 | 8,370.00 | 8,510.00 | 8,306.65 | 16,146 |
| 2025-10-10 | 8,750.00 | 8,800.00 | 8,490.00 | 8,550.00 | 8,345.70 | 30,856 |
| 2025-10-02 | 8,580.00 | 8,730.00 | 8,550.00 | 8,600.00 | 8,394.50 | 20,439 |
| 2025-10-01 | 8,600.00 | 8,740.00 | 8,520.00 | 8,580.00 | 8,374.98 | 14,235 |
| 2025-09-30 | 8,630.00 | 8,690.00 | 8,540.00 | 8,600.00 | 8,394.50 | 9,561 |
| 2025-09-29 | 8,720.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,423.79 | 14,742 |
| 2025-09-26 | 8,730.00 | 8,730.00 | 8,480.00 | 8,630.00 | 8,423.79 | 40,817 |
| 2025-09-25 | 8,790.00 | 8,790.00 | 8,630.00 | 8,710.00 | 8,501.88 | 25,243 |
| 2025-09-24 | 8,890.00 | 8,890.00 | 8,660.00 | 8,770.00 | 8,560.44 | 39,163 |
| 2025-09-23 | 8,830.00 | 8,910.00 | 8,770.00 | 8,830.00 | 8,619.01 | 23,678 |
| 2025-09-22 | 8,930.00 | 9,080.00 | 8,800.00 | 8,820.00 | 8,609.25 | 62,884 |
| 2025-09-19 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,687.34 | 0 |
| 2025-09-18 | 8,910.00 | 8,930.00 | 8,820.00 | 8,900.00 | 8,687.34 | 32,306 |
| 2025-09-17 | 8,890.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,697.10 | 25,035 |
| 2025-09-16 | 8,890.00 | 8,920.00 | 8,850.00 | 8,890.00 | 8,677.57 | 25,448 |
| 2025-09-15 | 8,840.00 | 8,930.00 | 8,840.00 | 8,900.00 | 8,687.34 | 38,965 |
| 2025-09-12 | 8,870.00 | 8,870.00 | 8,800.00 | 8,850.00 | 8,638.53 | 26,426 |
| 2025-09-11 | 8,870.00 | 8,870.00 | 8,770.00 | 8,820.00 | 8,609.25 | 27,094 |
| 2025-09-10 | 8,850.00 | 8,880.00 | 8,780.00 | 8,870.00 | 8,658.05 | 46,984 |
| 2025-09-09 | 8,770.00 | 8,830.00 | 8,750.00 | 8,800.00 | 8,589.73 | 34,505 |
| 2025-09-08 | 8,920.00 | 8,920.00 | 8,700.00 | 8,820.00 | 8,609.25 | 40,167 |
| 2025-09-05 | 8,910.00 | 8,910.00 | 8,790.00 | 8,830.00 | 8,619.01 | 16,445 |
| 2025-09-04 | 8,930.00 | 8,930.00 | 8,820.00 | 8,870.00 | 8,658.05 | 22,730 |
| 2025-09-03 | 8,840.00 | 8,950.00 | 8,790.00 | 8,860.00 | 8,648.29 | 23,948 |
| 2025-09-02 | 8,800.00 | 8,870.00 | 8,700.00 | 8,830.00 | 8,619.01 | 17,218 |
| 2025-09-01 | 8,810.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,589.73 | 27,408 |
| 2025-08-29 | 8,980.00 | 8,980.00 | 8,870.00 | 8,910.00 | 8,697.10 | 25,819 |
| 2025-08-28 | 8,920.00 | 9,000.00 | 8,820.00 | 8,930.00 | 8,716.62 | 14,590 |
| 2025-08-27 | 8,850.00 | 8,920.00 | 8,800.00 | 8,890.00 | 8,677.57 | 5,922 |
| 2025-08-26 | 8,910.00 | 8,990.00 | 8,800.00 | 8,840.00 | 8,628.77 | 57,126 |
| 2025-08-25 | 8,850.00 | 9,010.00 | 8,800.00 | 8,900.00 | 8,687.34 | 31,145 |
| 2025-08-22 | 8,870.00 | 8,900.00 | 8,790.00 | 8,850.00 | 8,638.53 | 19,754 |
| 2025-08-21 | 8,900.00 | 8,900.00 | 8,810.00 | 8,870.00 | 8,658.05 | 46,672 |
| 2025-08-20 | 8,830.00 | 8,840.00 | 8,660.00 | 8,840.00 | 8,628.77 | 49,117 |
| 2025-08-19 | 9,000.00 | 9,040.00 | 8,820.00 | 8,870.00 | 8,658.05 | 41,983 |
| 2025-08-18 | 9,150.00 | 9,180.00 | 8,850.00 | 8,960.00 | 8,745.90 | 76,274 |
| 2025-08-14 | 9,250.00 | 9,290.00 | 9,190.00 | 9,260.00 | 9,038.73 | 13,234 |
| 2025-08-13 | 9,250.00 | 9,300.00 | 9,140.00 | 9,250.00 | 9,028.97 | 13,134 |
| 2025-08-12 | 9,370.00 | 9,370.00 | 9,190.00 | 9,270.00 | 9,048.49 | 18,173 |
| 2025-08-11 | 9,200.00 | 9,420.00 | 9,200.00 | 9,330.00 | 9,107.06 | 23,241 |
| 2025-08-08 | 9,280.00 | 9,310.00 | 9,160.00 | 9,250.00 | 9,028.97 | 24,766 |
| 2025-08-07 | 9,310.00 | 9,310.00 | 9,150.00 | 9,220.00 | 8,999.69 | 4,762 |
| 2025-08-06 | 9,320.00 | 9,320.00 | 9,160.00 | 9,230.00 | 9,009.45 | 11,098 |
| 2025-08-05 | 9,140.00 | 9,340.00 | 9,140.00 | 9,320.00 | 9,097.30 | 11,986 |
| 2025-08-04 | 9,130.00 | 9,240.00 | 9,090.00 | 9,230.00 | 9,009.45 | 7,430 |
| 2025-08-01 | 9,330.00 | 9,330.00 | 9,060.00 | 9,160.00 | 8,941.12 | 32,650 |
| 2025-07-31 | 9,290.00 | 9,330.00 | 9,210.00 | 9,330.00 | 9,107.06 | 15,980 |
| 2025-07-30 | 9,300.00 | 9,310.00 | 9,240.00 | 9,240.00 | 9,019.21 | 16,533 |
| 2025-07-29 | 9,280.00 | 9,360.00 | 9,120.00 | 9,310.00 | 9,087.54 | 16,052 |
| 2025-07-28 | 9,280.00 | 9,360.00 | 9,140.00 | 9,310.00 | 9,087.54 | 19,521 |
| 2025-07-25 | 9,300.00 | 9,320.00 | 9,210.00 | 9,300.00 | 9,077.78 | 12,654 |
| 2025-07-24 | 9,440.00 | 9,440.00 | 9,260.00 | 9,280.00 | 9,058.26 | 38,915 |
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.