TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,080.00
-120.00 (-1.46%)
Last updated: Oct 29, 2025, 1:24 PM KST

TRUEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,270.008,270.008,050.008,100.008,100.00-0.74%29,613
Oct 29, 20258,270.008,270.008,070.008,160.008,160.00-0.49%45,159
Oct 28, 20258,200.008,340.008,180.008,200.008,200.00-0.73%22,545
Oct 27, 20258,320.008,380.008,110.008,260.008,260.00-0.72%29,740
Oct 24, 20258,400.008,400.008,250.008,320.008,320.00-0.72%24,322
Oct 23, 20258,410.008,490.008,320.008,380.008,380.00-0.48%35,435
Oct 22, 20258,600.008,600.008,340.008,420.008,420.00-2.09%45,339
Oct 21, 20258,630.008,730.008,190.008,600.008,600.00-0.35%40,942
Oct 20, 20258,560.008,650.008,510.008,630.008,630.001.17%20,373
Oct 17, 20258,630.008,630.008,500.008,530.008,530.00-1.16%12,874
Oct 16, 20258,580.008,630.008,530.008,630.008,630.001.05%34,472
Oct 15, 20258,540.008,580.008,430.008,540.008,540.000.59%18,389
Oct 14, 20258,640.008,640.008,400.008,490.008,490.00-0.24%22,669
Oct 13, 20258,550.008,550.008,370.008,510.008,510.00-0.47%16,146
Oct 10, 20258,750.008,800.008,490.008,550.008,550.00-0.70%30,856
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