TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea · Delayed Price · Currency is KRW 9,220.00
-10.00 (-0.11%)
At close: Aug 7, 2025, 3:30 PM KST
TRUEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9,310.00 | 9,310.00 | 9,150.00 | 9,220.00 | - | -0.11% | 4,762 |
| Aug 6, 2025 | 9,320.00 | 9,320.00 | 9,160.00 | 9,230.00 | - | -0.97% | 11,098 |
| Aug 5, 2025 | 9,140.00 | 9,340.00 | 9,140.00 | 9,320.00 | - | 0.98% | 11,986 |
| Aug 4, 2025 | 9,130.00 | 9,240.00 | 9,090.00 | 9,230.00 | - | 0.76% | 7,430 |
| Aug 1, 2025 | 9,330.00 | 9,330.00 | 9,060.00 | 9,160.00 | - | -1.82% | 32,650 |
| Jul 31, 2025 | 9,290.00 | 9,330.00 | 9,210.00 | 9,330.00 | - | 0.97% | 15,980 |
| Jul 30, 2025 | 9,300.00 | 9,310.00 | 9,240.00 | 9,240.00 | - | -0.75% | 16,533 |
| Jul 29, 2025 | 9,280.00 | 9,360.00 | 9,120.00 | 9,310.00 | - | - | 16,052 |
| Jul 28, 2025 | 9,280.00 | 9,360.00 | 9,140.00 | 9,310.00 | - | 0.11% | 19,521 |
| Jul 25, 2025 | 9,300.00 | 9,320.00 | 9,210.00 | 9,300.00 | - | 0.22% | 12,654 |
| Jul 24, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,280.00 | - | -1.69% | 38,915 |
| Jul 23, 2025 | 9,460.00 | 9,460.00 | 9,320.00 | 9,440.00 | - | -0.21% | 22,250 |
| Jul 22, 2025 | 9,520.00 | 9,520.00 | 9,360.00 | 9,460.00 | - | -0.63% | 51,717 |
| Jul 21, 2025 | 9,640.00 | 9,640.00 | 9,450.00 | 9,520.00 | - | -0.10% | 16,219 |
| Jul 18, 2025 | 9,610.00 | 9,610.00 | 9,450.00 | 9,530.00 | - | -0.73% | 24,962 |
| Jul 17, 2025 | 9,670.00 | 9,670.00 | 9,480.00 | 9,600.00 | - | 0.21% | 11,636 |
| Jul 16, 2025 | 9,710.00 | 9,710.00 | 9,550.00 | 9,580.00 | - | -1.34% | 13,492 |
| Jul 15, 2025 | 9,720.00 | 9,720.00 | 9,580.00 | 9,710.00 | - | -0.10% | 16,840 |
| Jul 14, 2025 | 9,730.00 | 9,730.00 | 9,600.00 | 9,720.00 | - | -0.10% | 25,287 |
| Jul 11, 2025 | 9,730.00 | 9,790.00 | 9,630.00 | 9,730.00 | - | - | 19,174 |
| Jul 10, 2025 | 9,770.00 | 9,770.00 | 9,600.00 | 9,730.00 | - | -0.41% | 19,896 |
| Jul 9, 2025 | 9,650.00 | 9,810.00 | 9,580.00 | 9,770.00 | - | 1.24% | 41,055 |
| Jul 8, 2025 | 9,500.00 | 9,650.00 | 9,460.00 | 9,650.00 | - | 1.58% | 16,289 |
| Jul 7, 2025 | 9,470.00 | 9,650.00 | 9,360.00 | 9,500.00 | - | 0.32% | 18,668 |
| Jul 4, 2025 | 9,570.00 | 9,640.00 | 9,420.00 | 9,470.00 | - | -1.46% | 13,714 |
| Jul 3, 2025 | 9,500.00 | 9,650.00 | 9,400.00 | 9,610.00 | - | 1.16% | 22,038 |
| Jul 2, 2025 | 9,620.00 | 9,680.00 | 9,400.00 | 9,500.00 | - | -1.25% | 14,150 |
| Jul 1, 2025 | 9,390.00 | 9,700.00 | 9,380.00 | 9,620.00 | - | 1.48% | 26,957 |
| Jun 30, 2025 | 9,530.00 | 9,530.00 | 9,410.00 | 9,480.00 | - | -0.63% | 8,721 |
| Jun 27, 2025 | 9,500.00 | 9,600.00 | 9,450.00 | 9,540.00 | - | -0.63% | 34,046 |
| Jun 26, 2025 | 9,600.00 | 9,600.00 | 9,350.00 | 9,600.00 | - | 0.84% | 62,407 |
| Jun 25, 2025 | 9,520.00 | 9,720.00 | 9,400.00 | 9,520.00 | - | 0.95% | 48,389 |
| Jun 24, 2025 | 9,290.00 | 9,430.00 | 9,290.00 | 9,430.00 | - | 1.51% | 34,657 |
| Jun 23, 2025 | 9,310.00 | 9,310.00 | 9,150.00 | 9,290.00 | - | -0.96% | 55,174 |
| Jun 20, 2025 | 9,360.00 | 9,440.00 | 9,290.00 | 9,380.00 | - | - | 16,308 |
| Jun 19, 2025 | 9,400.00 | 9,480.00 | 9,310.00 | 9,380.00 | - | -0.64% | 14,180 |
| Jun 18, 2025 | 9,440.00 | 9,480.00 | 9,250.00 | 9,440.00 | - | - | 19,305 |
| Jun 17, 2025 | 9,470.00 | 9,530.00 | 9,280.00 | 9,440.00 | - | -0.32% | 28,318 |
| Jun 16, 2025 | 9,500.00 | 9,500.00 | 9,340.00 | 9,470.00 | - | -0.42% | 37,669 |
| Jun 13, 2025 | 9,740.00 | 9,780.00 | 9,370.00 | 9,510.00 | - | -2.46% | 50,108 |
| Jun 12, 2025 | 9,760.00 | 9,900.00 | 9,610.00 | 9,750.00 | - | -0.10% | 65,886 |
| Jun 11, 2025 | 9,650.00 | 9,770.00 | 9,580.00 | 9,760.00 | - | 1.14% | 44,402 |
| Jun 10, 2025 | 9,680.00 | 9,770.00 | 9,580.00 | 9,650.00 | - | 0.42% | 57,281 |
| Jun 9, 2025 | 9,460.00 | 9,640.00 | 9,380.00 | 9,610.00 | - | 1.69% | 51,384 |
| Jun 5, 2025 | 9,410.00 | 9,470.00 | 9,320.00 | 9,450.00 | - | 0.53% | 35,839 |
| Jun 4, 2025 | 9,400.00 | 9,450.00 | 9,250.00 | 9,400.00 | - | 0.97% | 39,059 |
| Jun 2, 2025 | 9,320.00 | 9,420.00 | 9,240.00 | 9,310.00 | - | - | 18,806 |
| May 30, 2025 | 9,320.00 | 9,430.00 | 9,280.00 | 9,310.00 | - | -1.27% | 19,460 |
| May 29, 2025 | 9,190.00 | 9,440.00 | 9,180.00 | 9,430.00 | - | 2.61% | 71,015 |
| May 28, 2025 | 9,150.00 | 9,190.00 | 9,100.00 | 9,190.00 | - | 0.44% | 15,724 |