TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea flag South Korea · Delayed Price · Currency is KRW
8,930.00
+40.00 (0.45%)
At close: Aug 28, 2025

TRUEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20258,920.009,000.008,820.008,930.00-0.45%14,590
Aug 27, 20258,850.008,920.008,800.008,890.00-0.57%5,922
Aug 26, 20258,910.008,990.008,800.008,840.00--0.67%57,126
Aug 25, 20258,850.009,010.008,800.008,900.00-0.56%31,145
Aug 22, 20258,870.008,900.008,790.008,850.00--0.23%19,754
Aug 21, 20258,900.008,900.008,810.008,870.00-0.34%46,672
Aug 20, 20258,830.008,840.008,660.008,840.00--0.34%49,117
Aug 19, 20259,000.009,040.008,820.008,870.00--1.00%41,983
Aug 18, 20259,150.009,180.008,850.008,960.00--3.24%76,274
Aug 14, 20259,250.009,290.009,190.009,260.00-0.11%13,234
Aug 13, 20259,250.009,300.009,140.009,250.00--0.22%13,134
Aug 12, 20259,370.009,370.009,190.009,270.00--0.64%18,173
Aug 11, 20259,200.009,420.009,200.009,330.00-0.86%23,241
Aug 8, 20259,280.009,310.009,160.009,250.00-0.33%24,766
Aug 7, 20259,310.009,310.009,150.009,220.00--0.11%4,762
Aug 6, 20259,320.009,320.009,160.009,230.00--0.97%11,098
Aug 5, 20259,140.009,340.009,140.009,320.00-0.98%11,986
Aug 4, 20259,130.009,240.009,090.009,230.00-0.76%7,430
Aug 1, 20259,330.009,330.009,060.009,160.00--1.82%32,650
Jul 31, 20259,290.009,330.009,210.009,330.00-0.97%15,980
Jul 30, 20259,300.009,310.009,240.009,240.00--0.75%16,533
Jul 29, 20259,280.009,360.009,120.009,310.00--16,052
Jul 28, 20259,280.009,360.009,140.009,310.00-0.11%19,521
Jul 25, 20259,300.009,320.009,210.009,300.00-0.22%12,654
Jul 24, 20259,440.009,440.009,260.009,280.00--1.69%38,915
Jul 23, 20259,460.009,460.009,320.009,440.00--0.21%22,250
Jul 22, 20259,520.009,520.009,360.009,460.00--0.63%51,717
Jul 21, 20259,640.009,640.009,450.009,520.00--0.10%16,219
Jul 18, 20259,610.009,610.009,450.009,530.00--0.73%24,962
Jul 17, 20259,670.009,670.009,480.009,600.00-0.21%11,636
Jul 16, 20259,710.009,710.009,550.009,580.00--1.34%13,492
Jul 15, 20259,720.009,720.009,580.009,710.00--0.10%16,840
Jul 14, 20259,730.009,730.009,600.009,720.00--0.10%25,287
Jul 11, 20259,730.009,790.009,630.009,730.00--19,174
Jul 10, 20259,770.009,770.009,600.009,730.00--0.41%19,896
Jul 9, 20259,650.009,810.009,580.009,770.00-1.24%41,055
Jul 8, 20259,500.009,650.009,460.009,650.00-1.58%16,289
Jul 7, 20259,470.009,650.009,360.009,500.00-0.32%18,668
Jul 4, 20259,570.009,640.009,420.009,470.00--1.46%13,714
Jul 3, 20259,500.009,650.009,400.009,610.00-1.16%22,038
Jul 2, 20259,620.009,680.009,400.009,500.00--1.25%14,150
Jul 1, 20259,390.009,700.009,380.009,620.00-1.48%26,957
Jun 30, 20259,530.009,530.009,410.009,480.00--0.63%8,721
Jun 27, 20259,500.009,600.009,450.009,540.00--0.63%34,046
Jun 26, 20259,600.009,600.009,350.009,600.00-0.84%62,407
Jun 25, 20259,520.009,720.009,400.009,520.00-0.95%48,389
Jun 24, 20259,290.009,430.009,290.009,430.00-1.51%34,657
Jun 23, 20259,310.009,310.009,150.009,290.00--0.96%55,174
Jun 20, 20259,360.009,440.009,290.009,380.00--16,308
Jun 19, 20259,400.009,480.009,310.009,380.00--0.64%14,180