TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,610.00
+30.00 (0.35%)
At close: Oct 2, 2025

TRUEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20258,750.008,800.008,490.008,550.008,550.00-0.70%30,789
Oct 2, 20258,580.008,730.008,550.008,610.008,610.000.35%20,439
Oct 1, 20258,600.008,740.008,520.008,580.008,580.00-0.23%14,235
Sep 30, 20258,630.008,690.008,540.008,600.008,600.00-0.35%9,561
Sep 29, 20258,720.008,720.008,550.008,630.008,630.00-14,742
Sep 26, 20258,730.008,730.008,480.008,630.008,630.00-0.92%40,817
Sep 25, 20258,790.008,790.008,630.008,710.008,710.00-0.68%25,243
Sep 24, 20258,890.008,890.008,660.008,770.008,770.00-0.68%39,163
Sep 23, 20258,830.008,910.008,770.008,830.008,830.000.11%23,678
Sep 22, 20258,930.009,080.008,800.008,820.008,820.00-1.01%62,884
Sep 19, 20258,940.008,970.008,860.008,910.008,910.00-0.22%24,176
Sep 18, 20258,910.008,930.008,820.008,930.008,930.000.22%32,306
Sep 17, 20258,890.008,920.008,770.008,910.008,910.000.22%25,035
Sep 16, 20258,890.008,920.008,850.008,890.008,890.00-0.11%25,448
Sep 15, 20258,840.008,930.008,840.008,900.008,900.000.56%38,965
Sep 12, 20258,870.008,870.008,800.008,850.008,850.000.34%26,426
Sep 11, 20258,870.008,870.008,770.008,820.008,820.00-0.56%27,094
Sep 10, 20258,850.008,880.008,780.008,870.008,870.000.80%46,984
Sep 9, 20258,770.008,830.008,750.008,800.008,800.00-0.23%34,505
Sep 8, 20258,920.008,920.008,700.008,820.008,820.00-0.11%40,167
Sep 5, 20258,910.008,910.008,790.008,830.008,830.00-0.45%16,445
Sep 4, 20258,930.008,930.008,820.008,870.008,870.000.11%22,730
Sep 3, 20258,840.008,950.008,790.008,860.008,860.000.34%23,948
Sep 2, 20258,800.008,870.008,700.008,830.008,830.000.34%17,218
Sep 1, 20258,810.008,890.008,770.008,800.008,800.00-1.23%27,408
Aug 29, 20258,980.008,980.008,870.008,910.008,910.00-0.22%25,819
Aug 28, 20258,920.009,000.008,820.008,930.008,930.000.45%14,590
Aug 27, 20258,850.008,920.008,800.008,890.008,890.000.57%5,922
Aug 26, 20258,910.008,990.008,800.008,840.008,840.00-0.67%57,126
Aug 25, 20258,850.009,010.008,800.008,900.008,900.000.56%31,145
Aug 22, 20258,870.008,900.008,790.008,850.008,850.00-0.23%19,754
Aug 21, 20258,900.008,900.008,810.008,870.008,870.000.34%46,672
Aug 20, 20258,830.008,840.008,660.008,840.008,840.00-0.34%49,117
Aug 19, 20259,000.009,040.008,820.008,870.008,870.00-1.00%41,983
Aug 18, 20259,150.009,180.008,850.008,960.008,960.00-3.24%76,274
Aug 14, 20259,250.009,290.009,190.009,260.009,260.000.11%13,234
Aug 13, 20259,250.009,300.009,140.009,250.009,250.00-0.22%13,134
Aug 12, 20259,370.009,370.009,190.009,270.009,270.00-0.64%18,173
Aug 11, 20259,200.009,420.009,200.009,330.009,330.000.86%23,241
Aug 8, 20259,280.009,310.009,160.009,250.009,250.000.33%24,766
Aug 7, 20259,310.009,310.009,150.009,220.009,220.00-0.11%4,762
Aug 6, 20259,320.009,320.009,160.009,230.009,230.00-0.97%11,098
Aug 5, 20259,140.009,340.009,140.009,320.009,320.000.98%11,986
Aug 4, 20259,130.009,240.009,090.009,230.009,230.000.76%7,430
Aug 1, 20259,330.009,330.009,060.009,160.009,160.00-1.82%32,650
Jul 31, 20259,290.009,330.009,210.009,330.009,330.000.97%15,980
Jul 30, 20259,300.009,310.009,240.009,240.009,240.00-0.75%16,533
Jul 29, 20259,280.009,360.009,120.009,310.009,310.00-16,052
Jul 28, 20259,280.009,360.009,140.009,310.009,310.000.11%19,521
Jul 25, 20259,300.009,320.009,210.009,300.009,300.000.22%12,654