TRUEN Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,900.00 | 8,950.00 | 8,600.00 | 8,700.00 | 8,295.81 | 49,753 |
| 2024-10-24 | 9,000.00 | 9,120.00 | 8,870.00 | 8,900.00 | 8,486.52 | 29,921 |
| 2024-10-23 | 9,010.00 | 9,160.00 | 8,980.00 | 9,070.00 | 8,648.63 | 42,120 |
| 2024-10-22 | 9,030.00 | 9,110.00 | 8,810.00 | 9,090.00 | 8,667.70 | 39,507 |
| 2024-10-21 | 8,980.00 | 9,650.00 | 8,910.00 | 9,090.00 | 8,667.70 | 301,658 |
| 2024-10-18 | 8,850.00 | 8,900.00 | 8,530.00 | 8,780.00 | 8,372.10 | 27,676 |
| 2024-10-17 | 8,820.00 | 8,900.00 | 8,690.00 | 8,850.00 | 8,438.85 | 15,473 |
| 2024-10-16 | 8,890.00 | 8,890.00 | 8,640.00 | 8,820.00 | 8,410.24 | 21,813 |
| 2024-10-15 | 8,970.00 | 8,980.00 | 8,790.00 | 8,900.00 | 8,486.52 | 25,774 |
| 2024-10-14 | 8,950.00 | 8,950.00 | 8,850.00 | 8,920.00 | 8,505.59 | 9,496 |
| 2024-10-11 | 9,070.00 | 9,070.00 | 8,880.00 | 8,950.00 | 8,534.20 | 21,449 |
| 2024-10-10 | 9,160.00 | 9,160.00 | 8,960.00 | 9,040.00 | 8,620.02 | 25,784 |
| 2024-10-08 | 9,080.00 | 9,190.00 | 8,990.00 | 9,080.00 | 8,658.16 | 13,513 |
| 2024-10-07 | 8,990.00 | 9,180.00 | 8,990.00 | 9,170.00 | 8,743.98 | 30,306 |
| 2024-10-04 | 9,050.00 | 9,090.00 | 8,960.00 | 9,050.00 | 8,629.55 | 13,763 |
| 2024-10-02 | 9,070.00 | 9,260.00 | 8,930.00 | 9,060.00 | 8,639.09 | 49,004 |
| 2024-09-30 | 9,140.00 | 9,350.00 | 9,110.00 | 9,280.00 | 8,848.87 | 59,960 |
| 2024-09-27 | 9,190.00 | 9,240.00 | 9,060.00 | 9,080.00 | 8,658.16 | 26,328 |
| 2024-09-26 | 9,050.00 | 9,150.00 | 8,970.00 | 9,120.00 | 8,696.30 | 36,772 |
| 2024-09-25 | 9,140.00 | 9,140.00 | 8,980.00 | 9,050.00 | 8,629.55 | 43,710 |
| 2024-09-24 | 9,110.00 | 9,120.00 | 9,000.00 | 9,120.00 | 8,696.30 | 7,943 |
| 2024-09-23 | 9,120.00 | 9,120.00 | 8,970.00 | 9,090.00 | 8,667.70 | 34,822 |
| 2024-09-20 | 9,070.00 | 9,120.00 | 8,950.00 | 9,090.00 | 8,667.70 | 13,525 |
| 2024-09-19 | 9,000.00 | 9,060.00 | 8,850.00 | 9,040.00 | 8,620.02 | 12,153 |
| 2024-09-13 | 9,020.00 | 9,030.00 | 8,850.00 | 9,010.00 | 8,591.41 | 13,298 |
| 2024-09-12 | 8,990.00 | 8,990.00 | 8,890.00 | 8,970.00 | 8,553.27 | 13,326 |
| 2024-09-11 | 9,010.00 | 9,010.00 | 8,710.00 | 8,940.00 | 8,524.66 | 20,397 |
| 2024-09-10 | 8,950.00 | 9,040.00 | 8,880.00 | 8,980.00 | 8,562.81 | 8,113 |
| 2024-09-09 | 8,750.00 | 8,960.00 | 8,750.00 | 8,950.00 | 8,534.20 | 9,989 |
| 2024-09-06 | 9,280.00 | 9,280.00 | 8,910.00 | 8,980.00 | 8,562.81 | 15,380 |
| 2024-09-05 | 9,200.00 | 9,280.00 | 9,030.00 | 9,280.00 | 8,848.87 | 19,736 |
| 2024-09-04 | 9,110.00 | 9,250.00 | 9,000.00 | 9,200.00 | 8,772.59 | 18,575 |
| 2024-09-03 | 9,450.00 | 9,530.00 | 9,280.00 | 9,470.00 | 9,030.04 | 26,175 |
| 2024-09-02 | 9,560.00 | 9,970.00 | 9,300.00 | 9,500.00 | 9,058.65 | 110,472 |
| 2024-08-30 | 9,210.00 | 9,260.00 | 9,140.00 | 9,230.00 | 8,801.19 | 21,130 |
| 2024-08-29 | 9,200.00 | 9,270.00 | 8,910.00 | 9,160.00 | 8,734.44 | 7,736 |
| 2024-08-28 | 9,220.00 | 9,300.00 | 9,170.00 | 9,280.00 | 8,848.87 | 8,458 |
| 2024-08-27 | 9,150.00 | 9,300.00 | 9,060.00 | 9,300.00 | 8,867.94 | 12,903 |
| 2024-08-26 | 9,360.00 | 9,400.00 | 9,200.00 | 9,290.00 | 8,858.40 | 8,880 |
| 2024-08-23 | 9,420.00 | 9,470.00 | 9,290.00 | 9,400.00 | 8,963.29 | 9,117 |
| 2024-08-22 | 9,470.00 | 9,500.00 | 9,240.00 | 9,480.00 | 9,039.58 | 16,527 |
| 2024-08-21 | 9,360.00 | 9,480.00 | 9,300.00 | 9,450.00 | 9,010.97 | 13,257 |
| 2024-08-20 | 9,440.00 | 9,520.00 | 9,360.00 | 9,450.00 | 9,010.97 | 10,633 |
| 2024-08-19 | 9,540.00 | 9,550.00 | 9,350.00 | 9,440.00 | 9,001.44 | 19,020 |
| 2024-08-16 | 9,430.00 | 9,530.00 | 9,380.00 | 9,520.00 | 9,077.72 | 24,696 |
| 2024-08-14 | 9,380.00 | 9,400.00 | 9,170.00 | 9,330.00 | 8,896.55 | 48,034 |
| 2024-08-13 | 8,980.00 | 9,320.00 | 8,880.00 | 9,240.00 | 8,810.73 | 30,644 |
| 2024-08-12 | 8,750.00 | 9,110.00 | 8,750.00 | 9,040.00 | 8,620.02 | 18,849 |
| 2024-08-09 | 8,650.00 | 8,790.00 | 8,470.00 | 8,770.00 | 8,362.56 | 12,446 |
| 2024-08-08 | 8,650.00 | 8,650.00 | 8,410.00 | 8,460.00 | 8,066.96 | 37,434 |
| 2024-08-07 | 8,360.00 | 8,770.00 | 8,360.00 | 8,670.00 | 8,267.21 | 20,825 |
| 2024-08-06 | 8,180.00 | 8,680.00 | 8,170.00 | 8,470.00 | 8,076.50 | 49,747 |
| 2024-08-05 | 8,960.00 | 9,000.00 | 7,730.00 | 8,290.00 | 7,904.86 | 112,017 |
| 2024-08-02 | 9,200.00 | 9,290.00 | 8,930.00 | 9,040.00 | 8,620.02 | 46,391 |
| 2024-08-01 | 9,210.00 | 9,380.00 | 9,200.00 | 9,350.00 | 8,915.62 | 22,576 |
| 2024-07-31 | 9,320.00 | 9,390.00 | 9,050.00 | 9,200.00 | 8,772.59 | 108,959 |
| 2024-07-30 | 9,400.00 | 9,490.00 | 9,180.00 | 9,330.00 | 8,896.55 | 22,660 |
| 2024-07-29 | 9,360.00 | 9,470.00 | 9,320.00 | 9,470.00 | 9,030.04 | 29,428 |
| 2024-07-26 | 9,440.00 | 9,440.00 | 9,230.00 | 9,380.00 | 8,944.22 | 38,443 |
| 2024-07-25 | 9,330.00 | 9,410.00 | 9,140.00 | 9,400.00 | 8,963.29 | 20,039 |
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.