TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,960.00 | 10,280.00 | 9,960.00 | 10,090.00 | 9,848.90 | 75,245 |
| 2025-01-21 | 9,790.00 | 10,050.00 | 9,760.00 | 10,000.00 | 9,761.05 | 34,654 |
| 2025-01-20 | 9,870.00 | 9,910.00 | 9,770.00 | 9,840.00 | 9,604.87 | 11,617 |
| 2025-01-17 | 9,650.00 | 9,880.00 | 9,650.00 | 9,850.00 | 9,614.64 | 42,705 |
| 2025-01-16 | 9,690.00 | 9,840.00 | 9,650.00 | 9,680.00 | 9,448.70 | 57,807 |
| 2025-01-15 | 9,750.00 | 9,820.00 | 9,600.00 | 9,690.00 | 9,458.46 | 21,900 |
| 2025-01-14 | 9,740.00 | 9,800.00 | 9,670.00 | 9,770.00 | 9,536.55 | 22,509 |
| 2025-01-13 | 9,830.00 | 9,900.00 | 9,720.00 | 9,780.00 | 9,546.31 | 23,429 |
| 2025-01-10 | 10,030.00 | 10,030.00 | 9,840.00 | 9,910.00 | 9,673.20 | 29,601 |
| 2025-01-09 | 10,000.00 | 10,000.00 | 9,880.00 | 9,950.00 | 9,712.25 | 21,607 |
| 2025-01-08 | 9,910.00 | 10,080.00 | 9,890.00 | 10,050.00 | 9,809.86 | 29,754 |
| 2025-01-07 | 10,180.00 | 10,180.00 | 9,980.00 | 10,040.00 | 9,800.10 | 24,942 |
| 2025-01-06 | 10,180.00 | 10,280.00 | 10,090.00 | 10,180.00 | 9,936.75 | 27,768 |
| 2025-01-03 | 10,040.00 | 10,180.00 | 9,920.00 | 10,120.00 | 9,878.18 | 34,330 |
| 2025-01-02 | 10,000.00 | 10,130.00 | 9,910.00 | 10,040.00 | 9,800.10 | 19,692 |
| 2024-12-30 | 9,810.00 | 10,070.00 | 9,730.00 | 10,000.00 | 9,761.05 | 17,053 |
| 2024-12-27 | 9,900.00 | 9,980.00 | 9,710.00 | 9,940.00 | 9,702.49 | 24,217 |
| 2024-12-26 | 10,140.00 | 10,160.00 | 9,820.00 | 9,950.00 | 9,487.74 | 32,386 |
| 2024-12-24 | 10,110.00 | 10,160.00 | 9,990.00 | 10,070.00 | 9,602.17 | 37,836 |
| 2024-12-23 | 9,920.00 | 10,150.00 | 9,820.00 | 10,050.00 | 9,583.10 | 55,612 |
| 2024-12-20 | 9,850.00 | 10,180.00 | 9,650.00 | 9,870.00 | 9,411.46 | 72,867 |
| 2024-12-19 | 9,740.00 | 9,940.00 | 9,600.00 | 9,850.00 | 9,392.39 | 44,453 |
| 2024-12-18 | 9,750.00 | 10,210.00 | 9,750.00 | 9,950.00 | 9,487.74 | 55,762 |
| 2024-12-17 | 9,690.00 | 9,750.00 | 9,550.00 | 9,750.00 | 9,297.03 | 35,141 |
| 2024-12-16 | 9,850.00 | 9,850.00 | 9,610.00 | 9,700.00 | 9,249.36 | 45,591 |
| 2024-12-13 | 9,710.00 | 9,850.00 | 9,610.00 | 9,820.00 | 9,363.78 | 53,886 |
| 2024-12-12 | 9,520.00 | 9,730.00 | 9,450.00 | 9,700.00 | 9,249.36 | 42,491 |
| 2024-12-11 | 9,370.00 | 9,600.00 | 9,350.00 | 9,520.00 | 9,077.72 | 39,355 |
| 2024-12-10 | 8,960.00 | 9,350.00 | 8,960.00 | 9,310.00 | 8,877.48 | 36,906 |
| 2024-12-09 | 9,150.00 | 9,340.00 | 8,820.00 | 8,960.00 | 8,543.74 | 58,669 |
| 2024-12-06 | 9,330.00 | 9,420.00 | 9,050.00 | 9,330.00 | 8,896.55 | 26,290 |
| 2024-12-05 | 9,510.00 | 9,640.00 | 9,260.00 | 9,390.00 | 8,953.76 | 19,984 |
| 2024-12-04 | 9,360.00 | 9,580.00 | 9,300.00 | 9,500.00 | 9,058.65 | 49,673 |
| 2024-12-03 | 9,280.00 | 9,700.00 | 9,280.00 | 9,550.00 | 9,106.33 | 57,326 |
| 2024-12-02 | 9,500.00 | 9,580.00 | 9,100.00 | 9,340.00 | 8,906.08 | 47,067 |
| 2024-11-29 | 9,740.00 | 9,740.00 | 9,420.00 | 9,440.00 | 9,001.44 | 22,994 |
| 2024-11-28 | 9,780.00 | 9,780.00 | 9,600.00 | 9,720.00 | 9,268.43 | 22,321 |
| 2024-11-27 | 9,760.00 | 9,760.00 | 9,610.00 | 9,720.00 | 9,268.43 | 19,765 |
| 2024-11-26 | 9,540.00 | 9,770.00 | 9,500.00 | 9,720.00 | 9,268.43 | 27,177 |
| 2024-11-25 | 9,440.00 | 9,630.00 | 9,350.00 | 9,580.00 | 9,134.93 | 39,991 |
| 2024-11-22 | 9,500.00 | 9,600.00 | 9,360.00 | 9,440.00 | 9,001.44 | 19,229 |
| 2024-11-21 | 9,680.00 | 9,730.00 | 9,360.00 | 9,540.00 | 9,096.79 | 66,213 |
| 2024-11-20 | 9,620.00 | 9,870.00 | 9,570.00 | 9,680.00 | 9,230.29 | 31,874 |
| 2024-11-19 | 9,730.00 | 9,790.00 | 9,600.00 | 9,660.00 | 9,211.21 | 41,052 |
| 2024-11-18 | 9,330.00 | 9,780.00 | 9,330.00 | 9,700.00 | 9,249.36 | 77,007 |
| 2024-11-15 | 9,240.00 | 9,450.00 | 9,110.00 | 9,400.00 | 8,963.29 | 73,746 |
| 2024-11-14 | 8,780.00 | 9,250.00 | 8,770.00 | 9,140.00 | 8,715.37 | 56,318 |
| 2024-11-13 | 9,260.00 | 9,310.00 | 8,610.00 | 8,780.00 | 8,372.10 | 105,904 |
| 2024-11-12 | 9,260.00 | 9,950.00 | 9,010.00 | 9,200.00 | 8,772.59 | 194,760 |
| 2024-11-11 | 9,310.00 | 9,340.00 | 9,150.00 | 9,260.00 | 8,829.80 | 19,060 |
| 2024-11-08 | 9,170.00 | 9,320.00 | 9,100.00 | 9,310.00 | 8,877.48 | 25,856 |
| 2024-11-07 | 9,240.00 | 9,240.00 | 8,930.00 | 9,170.00 | 8,743.98 | 17,566 |
| 2024-11-06 | 9,240.00 | 9,240.00 | 9,030.00 | 9,150.00 | 8,724.91 | 28,436 |
| 2024-11-05 | 9,200.00 | 9,230.00 | 9,070.00 | 9,220.00 | 8,791.66 | 9,793 |
| 2024-11-04 | 9,170.00 | 9,260.00 | 9,090.00 | 9,200.00 | 8,772.59 | 26,218 |
| 2024-11-01 | 9,030.00 | 9,150.00 | 8,900.00 | 9,130.00 | 8,705.84 | 32,269 |
| 2024-10-31 | 9,100.00 | 9,110.00 | 8,950.00 | 9,030.00 | 8,610.48 | 43,425 |
| 2024-10-30 | 9,150.00 | 9,250.00 | 9,050.00 | 9,140.00 | 8,715.37 | 55,014 |
| 2024-10-29 | 8,860.00 | 9,150.00 | 8,780.00 | 9,100.00 | 8,677.23 | 35,507 |
| 2024-10-28 | 8,640.00 | 8,900.00 | 8,620.00 | 8,900.00 | 8,486.52 | 31,410 |
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.