TRUEN Co., Ltd. (KOSDAQ:417790)
8,930.00
+40.00 (0.45%)
At close: Aug 28, 2025
TRUEN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 8,920.00 | 9,000.00 | 8,820.00 | 8,930.00 | - | 0.45% | 14,590 |
Aug 27, 2025 | 8,850.00 | 8,920.00 | 8,800.00 | 8,890.00 | - | 0.57% | 5,922 |
Aug 26, 2025 | 8,910.00 | 8,990.00 | 8,800.00 | 8,840.00 | - | -0.67% | 57,126 |
Aug 25, 2025 | 8,850.00 | 9,010.00 | 8,800.00 | 8,900.00 | - | 0.56% | 31,145 |
Aug 22, 2025 | 8,870.00 | 8,900.00 | 8,790.00 | 8,850.00 | - | -0.23% | 19,754 |
Aug 21, 2025 | 8,900.00 | 8,900.00 | 8,810.00 | 8,870.00 | - | 0.34% | 46,672 |
Aug 20, 2025 | 8,830.00 | 8,840.00 | 8,660.00 | 8,840.00 | - | -0.34% | 49,117 |
Aug 19, 2025 | 9,000.00 | 9,040.00 | 8,820.00 | 8,870.00 | - | -1.00% | 41,983 |
Aug 18, 2025 | 9,150.00 | 9,180.00 | 8,850.00 | 8,960.00 | - | -3.24% | 76,274 |
Aug 14, 2025 | 9,250.00 | 9,290.00 | 9,190.00 | 9,260.00 | - | 0.11% | 13,234 |
Aug 13, 2025 | 9,250.00 | 9,300.00 | 9,140.00 | 9,250.00 | - | -0.22% | 13,134 |
Aug 12, 2025 | 9,370.00 | 9,370.00 | 9,190.00 | 9,270.00 | - | -0.64% | 18,173 |
Aug 11, 2025 | 9,200.00 | 9,420.00 | 9,200.00 | 9,330.00 | - | 0.86% | 23,241 |
Aug 8, 2025 | 9,280.00 | 9,310.00 | 9,160.00 | 9,250.00 | - | 0.33% | 24,766 |
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 |