TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,100.00 | 9,140.00 | 8,810.00 | 9,020.00 | 8,804.47 | 86,000 |
| 2025-04-22 | 9,100.00 | 9,100.00 | 8,960.00 | 9,090.00 | 8,872.80 | 9,884 |
| 2025-04-21 | 9,170.00 | 9,190.00 | 9,000.00 | 9,110.00 | 8,892.32 | 23,014 |
| 2025-04-18 | 9,090.00 | 9,180.00 | 9,060.00 | 9,170.00 | 8,950.88 | 23,942 |
| 2025-04-17 | 8,990.00 | 9,100.00 | 8,910.00 | 9,090.00 | 8,872.80 | 24,749 |
| 2025-04-16 | 9,100.00 | 9,100.00 | 8,880.00 | 8,980.00 | 8,765.42 | 17,037 |
| 2025-04-15 | 9,020.00 | 9,130.00 | 8,960.00 | 9,100.00 | 8,882.56 | 18,674 |
| 2025-04-14 | 9,000.00 | 9,100.00 | 8,950.00 | 9,100.00 | 8,882.56 | 18,053 |
| 2025-04-11 | 8,850.00 | 9,050.00 | 8,650.00 | 9,000.00 | 8,784.95 | 36,513 |
| 2025-04-10 | 8,560.00 | 8,940.00 | 8,510.00 | 8,940.00 | 8,726.38 | 73,586 |
| 2025-04-09 | 8,490.00 | 8,500.00 | 8,250.00 | 8,370.00 | 8,170.00 | 37,719 |
| 2025-04-08 | 8,490.00 | 8,660.00 | 8,340.00 | 8,500.00 | 8,296.89 | 63,319 |
| 2025-04-07 | 8,930.00 | 8,940.00 | 8,320.00 | 8,430.00 | 8,228.57 | 138,466 |
| 2025-04-04 | 8,920.00 | 9,130.00 | 8,830.00 | 9,020.00 | 8,804.47 | 47,335 |
| 2025-04-03 | 9,020.00 | 9,140.00 | 8,900.00 | 9,060.00 | 8,843.51 | 23,952 |
| 2025-04-02 | 9,200.00 | 9,250.00 | 9,020.00 | 9,090.00 | 8,872.80 | 34,997 |
| 2025-04-01 | 9,160.00 | 9,260.00 | 9,060.00 | 9,200.00 | 8,980.17 | 34,971 |
| 2025-03-31 | 9,120.00 | 9,190.00 | 8,990.00 | 9,160.00 | 8,941.12 | 27,810 |
| 2025-03-28 | 9,430.00 | 9,430.00 | 9,140.00 | 9,260.00 | 9,038.73 | 59,119 |
| 2025-03-27 | 9,540.00 | 9,600.00 | 9,420.00 | 9,460.00 | 9,233.95 | 26,668 |
| 2025-03-26 | 9,670.00 | 9,710.00 | 9,530.00 | 9,600.00 | 9,370.61 | 45,554 |
| 2025-03-25 | 9,740.00 | 9,750.00 | 9,540.00 | 9,650.00 | 9,419.41 | 33,499 |
| 2025-03-24 | 9,810.00 | 9,810.00 | 9,670.00 | 9,740.00 | 9,507.26 | 14,463 |
| 2025-03-21 | 9,730.00 | 9,850.00 | 9,540.00 | 9,810.00 | 9,575.59 | 22,982 |
| 2025-03-20 | 9,870.00 | 9,900.00 | 9,620.00 | 9,720.00 | 9,487.74 | 64,264 |
| 2025-03-19 | 9,950.00 | 9,960.00 | 9,740.00 | 9,890.00 | 9,653.68 | 22,179 |
| 2025-03-18 | 10,030.00 | 10,030.00 | 9,840.00 | 9,930.00 | 9,692.72 | 26,902 |
| 2025-03-17 | 9,980.00 | 10,060.00 | 9,890.00 | 10,030.00 | 9,790.33 | 21,154 |
| 2025-03-14 | 9,820.00 | 10,020.00 | 9,820.00 | 10,020.00 | 9,780.57 | 15,634 |
| 2025-03-13 | 10,080.00 | 10,180.00 | 9,800.00 | 9,830.00 | 9,595.11 | 51,151 |
| 2025-03-12 | 10,070.00 | 10,200.00 | 10,030.00 | 10,110.00 | 9,868.42 | 17,693 |
| 2025-03-11 | 10,180.00 | 10,180.00 | 9,940.00 | 10,070.00 | 9,829.38 | 17,309 |
| 2025-03-10 | 10,080.00 | 10,300.00 | 10,070.00 | 10,250.00 | 10,005.08 | 18,430 |
| 2025-03-07 | 10,200.00 | 10,320.00 | 10,110.00 | 10,220.00 | 9,975.79 | 16,176 |
| 2025-03-06 | 10,100.00 | 10,210.00 | 10,010.00 | 10,190.00 | 9,946.51 | 21,084 |
| 2025-03-05 | 10,130.00 | 10,190.00 | 9,910.00 | 10,130.00 | 9,887.95 | 16,233 |
| 2025-03-04 | 10,100.00 | 10,130.00 | 9,770.00 | 10,130.00 | 9,887.95 | 27,621 |
| 2025-02-28 | 10,320.00 | 10,320.00 | 10,060.00 | 10,150.00 | 9,907.47 | 30,736 |
| 2025-02-27 | 10,430.00 | 10,550.00 | 10,230.00 | 10,330.00 | 10,083.17 | 29,282 |
| 2025-02-26 | 10,490.00 | 10,640.00 | 10,330.00 | 10,500.00 | 10,249.10 | 16,896 |
| 2025-02-25 | 10,590.00 | 10,670.00 | 10,340.00 | 10,500.00 | 10,249.10 | 33,310 |
| 2025-02-24 | 10,510.00 | 10,700.00 | 10,460.00 | 10,670.00 | 10,415.04 | 29,772 |
| 2025-02-21 | 10,640.00 | 11,020.00 | 10,510.00 | 10,700.00 | 10,444.33 | 80,350 |
| 2025-02-20 | 10,580.00 | 10,660.00 | 10,440.00 | 10,620.00 | 10,366.24 | 39,010 |
| 2025-02-19 | 10,630.00 | 10,740.00 | 10,530.00 | 10,620.00 | 10,366.24 | 36,566 |
| 2025-02-18 | 10,490.00 | 10,670.00 | 10,210.00 | 10,630.00 | 10,376.00 | 60,992 |
| 2025-02-17 | 10,300.00 | 10,600.00 | 10,190.00 | 10,490.00 | 10,239.34 | 60,682 |
| 2025-02-14 | 10,380.00 | 10,410.00 | 10,160.00 | 10,300.00 | 10,053.88 | 45,162 |
| 2025-02-13 | 10,190.00 | 10,470.00 | 10,140.00 | 10,390.00 | 10,141.73 | 76,069 |
| 2025-02-12 | 10,150.00 | 10,190.00 | 10,020.00 | 10,180.00 | 9,936.75 | 28,114 |
| 2025-02-11 | 10,180.00 | 10,210.00 | 10,110.00 | 10,150.00 | 9,907.47 | 20,686 |
| 2025-02-10 | 10,150.00 | 10,250.00 | 9,950.00 | 10,180.00 | 9,936.75 | 38,628 |
| 2025-02-07 | 10,150.00 | 10,270.00 | 10,120.00 | 10,190.00 | 9,946.51 | 42,527 |
| 2025-02-06 | 10,140.00 | 10,250.00 | 10,070.00 | 10,200.00 | 9,956.27 | 54,578 |
| 2025-02-05 | 9,960.00 | 10,180.00 | 9,960.00 | 10,150.00 | 9,907.47 | 52,597 |
| 2025-02-04 | 9,900.00 | 10,060.00 | 9,780.00 | 10,020.00 | 9,780.57 | 50,536 |
| 2025-02-03 | 9,830.00 | 9,830.00 | 9,480.00 | 9,810.00 | 9,575.59 | 50,440 |
| 2025-01-31 | 10,000.00 | 10,090.00 | 9,830.00 | 9,910.00 | 9,673.20 | 19,972 |
| 2025-01-24 | 10,040.00 | 10,140.00 | 9,830.00 | 10,000.00 | 9,761.05 | 43,082 |
| 2025-01-23 | 9,960.00 | 10,150.00 | 9,900.00 | 10,070.00 | 9,829.38 | 34,992 |
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.