TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,460.00 | 9,460.00 | 9,320.00 | 9,440.00 | 9,214.43 | 22,250 |
| 2025-07-22 | 9,520.00 | 9,520.00 | 9,360.00 | 9,460.00 | 9,233.95 | 51,717 |
| 2025-07-21 | 9,640.00 | 9,640.00 | 9,450.00 | 9,520.00 | 9,292.52 | 16,219 |
| 2025-07-18 | 9,610.00 | 9,610.00 | 9,450.00 | 9,530.00 | 9,302.28 | 24,962 |
| 2025-07-17 | 9,670.00 | 9,670.00 | 9,480.00 | 9,600.00 | 9,370.61 | 11,636 |
| 2025-07-16 | 9,710.00 | 9,710.00 | 9,550.00 | 9,580.00 | 9,351.09 | 13,492 |
| 2025-07-15 | 9,720.00 | 9,720.00 | 9,580.00 | 9,710.00 | 9,477.98 | 16,840 |
| 2025-07-14 | 9,730.00 | 9,730.00 | 9,600.00 | 9,720.00 | 9,487.74 | 25,287 |
| 2025-07-11 | 9,730.00 | 9,790.00 | 9,630.00 | 9,730.00 | 9,497.50 | 19,174 |
| 2025-07-10 | 9,770.00 | 9,770.00 | 9,600.00 | 9,730.00 | 9,497.50 | 19,896 |
| 2025-07-09 | 9,650.00 | 9,810.00 | 9,580.00 | 9,770.00 | 9,536.55 | 41,055 |
| 2025-07-08 | 9,500.00 | 9,650.00 | 9,460.00 | 9,650.00 | 9,419.41 | 16,289 |
| 2025-07-07 | 9,470.00 | 9,650.00 | 9,360.00 | 9,500.00 | 9,273.00 | 18,668 |
| 2025-07-04 | 9,570.00 | 9,640.00 | 9,420.00 | 9,470.00 | 9,243.72 | 13,714 |
| 2025-07-03 | 9,500.00 | 9,650.00 | 9,400.00 | 9,610.00 | 9,380.37 | 22,038 |
| 2025-07-02 | 9,620.00 | 9,680.00 | 9,400.00 | 9,500.00 | 9,273.00 | 14,150 |
| 2025-07-01 | 9,390.00 | 9,700.00 | 9,380.00 | 9,620.00 | 9,390.13 | 26,957 |
| 2025-06-30 | 9,530.00 | 9,530.00 | 9,410.00 | 9,480.00 | 9,253.48 | 8,721 |
| 2025-06-27 | 9,500.00 | 9,600.00 | 9,450.00 | 9,540.00 | 9,312.04 | 34,046 |
| 2025-06-26 | 9,600.00 | 9,600.00 | 9,350.00 | 9,600.00 | 9,370.61 | 62,407 |
| 2025-06-25 | 9,520.00 | 9,720.00 | 9,400.00 | 9,520.00 | 9,292.52 | 48,389 |
| 2025-06-24 | 9,290.00 | 9,430.00 | 9,290.00 | 9,430.00 | 9,204.67 | 34,657 |
| 2025-06-23 | 9,310.00 | 9,310.00 | 9,150.00 | 9,290.00 | 9,068.02 | 55,174 |
| 2025-06-20 | 9,360.00 | 9,440.00 | 9,290.00 | 9,380.00 | 9,155.87 | 16,308 |
| 2025-06-19 | 9,400.00 | 9,480.00 | 9,310.00 | 9,380.00 | 9,155.87 | 14,180 |
| 2025-06-18 | 9,440.00 | 9,480.00 | 9,250.00 | 9,440.00 | 9,214.43 | 19,305 |
| 2025-06-17 | 9,470.00 | 9,530.00 | 9,280.00 | 9,440.00 | 9,214.43 | 28,318 |
| 2025-06-16 | 9,500.00 | 9,500.00 | 9,340.00 | 9,470.00 | 9,243.72 | 37,669 |
| 2025-06-13 | 9,740.00 | 9,780.00 | 9,370.00 | 9,510.00 | 9,282.76 | 50,108 |
| 2025-06-12 | 9,760.00 | 9,900.00 | 9,610.00 | 9,750.00 | 9,517.03 | 65,886 |
| 2025-06-11 | 9,650.00 | 9,770.00 | 9,580.00 | 9,760.00 | 9,526.79 | 44,402 |
| 2025-06-10 | 9,680.00 | 9,770.00 | 9,580.00 | 9,650.00 | 9,419.41 | 57,281 |
| 2025-06-09 | 9,460.00 | 9,640.00 | 9,380.00 | 9,610.00 | 9,380.37 | 51,384 |
| 2025-06-05 | 9,410.00 | 9,470.00 | 9,320.00 | 9,450.00 | 9,224.19 | 35,839 |
| 2025-06-04 | 9,400.00 | 9,450.00 | 9,250.00 | 9,400.00 | 9,175.39 | 39,059 |
| 2025-06-02 | 9,320.00 | 9,420.00 | 9,240.00 | 9,310.00 | 9,087.54 | 18,806 |
| 2025-05-30 | 9,320.00 | 9,430.00 | 9,280.00 | 9,310.00 | 9,087.54 | 19,460 |
| 2025-05-29 | 9,190.00 | 9,440.00 | 9,180.00 | 9,430.00 | 9,204.67 | 71,015 |
| 2025-05-28 | 9,150.00 | 9,190.00 | 9,100.00 | 9,190.00 | 8,970.41 | 15,724 |
| 2025-05-27 | 9,180.00 | 9,180.00 | 9,080.00 | 9,150.00 | 8,931.36 | 16,339 |
| 2025-05-26 | 9,030.00 | 9,190.00 | 9,030.00 | 9,170.00 | 8,950.88 | 17,326 |
| 2025-05-23 | 9,100.00 | 9,140.00 | 8,990.00 | 9,110.00 | 8,892.32 | 25,882 |
| 2025-05-22 | 9,140.00 | 9,170.00 | 9,040.00 | 9,100.00 | 8,882.56 | 17,586 |
| 2025-05-21 | 9,230.00 | 9,240.00 | 9,050.00 | 9,140.00 | 8,921.60 | 39,408 |
| 2025-05-20 | 9,080.00 | 9,270.00 | 9,080.00 | 9,200.00 | 8,980.17 | 28,828 |
| 2025-05-19 | 9,250.00 | 9,250.00 | 8,900.00 | 9,090.00 | 8,872.80 | 37,412 |
| 2025-05-16 | 9,360.00 | 9,370.00 | 9,170.00 | 9,240.00 | 9,019.21 | 33,868 |
| 2025-05-15 | 9,370.00 | 9,440.00 | 9,210.00 | 9,350.00 | 9,126.58 | 49,217 |
| 2025-05-14 | 9,300.00 | 9,400.00 | 9,200.00 | 9,380.00 | 9,155.87 | 30,455 |
| 2025-05-13 | 9,200.00 | 9,300.00 | 9,180.00 | 9,300.00 | 9,077.78 | 43,378 |
| 2025-05-12 | 9,220.00 | 9,240.00 | 9,100.00 | 9,230.00 | 9,009.45 | 28,196 |
| 2025-05-09 | 9,240.00 | 9,240.00 | 9,050.00 | 9,230.00 | 9,009.45 | 51,488 |
| 2025-05-08 | 9,200.00 | 9,270.00 | 9,160.00 | 9,240.00 | 9,019.21 | 27,789 |
| 2025-05-07 | 9,130.00 | 9,260.00 | 9,100.00 | 9,260.00 | 9,038.73 | 36,163 |
| 2025-05-02 | 9,020.00 | 9,130.00 | 8,960.00 | 9,130.00 | 8,911.84 | 13,780 |
| 2025-04-30 | 8,990.00 | 9,120.00 | 8,950.00 | 9,040.00 | 8,823.99 | 14,255 |
| 2025-04-29 | 9,120.00 | 9,120.00 | 8,860.00 | 9,080.00 | 8,863.03 | 16,079 |
| 2025-04-28 | 9,110.00 | 9,140.00 | 9,000.00 | 9,070.00 | 8,853.27 | 19,603 |
| 2025-04-25 | 8,930.00 | 9,040.00 | 8,900.00 | 9,030.00 | 8,814.23 | 37,383 |
| 2025-04-24 | 9,010.00 | 9,010.00 | 8,880.00 | 8,950.00 | 8,736.14 | 41,692 |
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.