TRUEN Co., Ltd. (KOSDAQ:417790)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8,750.00 | 8,800.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.70% | 30,789 |
| Oct 2, 2025 | 8,580.00 | 8,730.00 | 8,550.00 | 8,610.00 | 8,610.00 | 0.35% | 20,439 |
| Oct 1, 2025 | 8,600.00 | 8,740.00 | 8,520.00 | 8,580.00 | 8,580.00 | -0.23% | 14,235 |
| Sep 30, 2025 | 8,630.00 | 8,690.00 | 8,540.00 | 8,600.00 | 8,600.00 | -0.35% | 9,561 |
| Sep 29, 2025 | 8,720.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,630.00 | - | 14,742 |
| Sep 26, 2025 | 8,730.00 | 8,730.00 | 8,480.00 | 8,630.00 | 8,630.00 | -0.92% | 40,817 |
| Sep 25, 2025 | 8,790.00 | 8,790.00 | 8,630.00 | 8,710.00 | 8,710.00 | -0.68% | 25,243 |
| Sep 24, 2025 | 8,890.00 | 8,890.00 | 8,660.00 | 8,770.00 | 8,770.00 | -0.68% | 39,163 |
| Sep 23, 2025 | 8,830.00 | 8,910.00 | 8,770.00 | 8,830.00 | 8,830.00 | 0.11% | 23,678 |
| Sep 22, 2025 | 8,930.00 | 9,080.00 | 8,800.00 | 8,820.00 | 8,820.00 | -1.01% | 62,884 |
| Sep 19, 2025 | 8,940.00 | 8,970.00 | 8,860.00 | 8,910.00 | 8,910.00 | -0.22% | 24,176 |
| Sep 18, 2025 | 8,910.00 | 8,930.00 | 8,820.00 | 8,930.00 | 8,930.00 | 0.22% | 32,306 |
| Sep 17, 2025 | 8,890.00 | 8,920.00 | 8,770.00 | 8,910.00 | 8,910.00 | 0.22% | 25,035 |
| Sep 16, 2025 | 8,890.00 | 8,920.00 | 8,850.00 | 8,890.00 | 8,890.00 | -0.11% | 25,448 |
| Sep 15, 2025 | 8,840.00 | 8,930.00 | 8,840.00 | 8,900.00 | 8,900.00 | 0.56% | 38,965 |
| Sep 12, 2025 | 8,870.00 | 8,870.00 | 8,800.00 | 8,850.00 | 8,850.00 | 0.34% | 26,426 |
| Sep 11, 2025 | 8,870.00 | 8,870.00 | 8,770.00 | 8,820.00 | 8,820.00 | -0.56% | 27,094 |
| Sep 10, 2025 | 8,850.00 | 8,880.00 | 8,780.00 | 8,870.00 | 8,870.00 | 0.80% | 46,984 |
| Sep 9, 2025 | 8,770.00 | 8,830.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.23% | 34,505 |
| Sep 8, 2025 | 8,920.00 | 8,920.00 | 8,700.00 | 8,820.00 | 8,820.00 | -0.11% | 40,167 |
| Sep 5, 2025 | 8,910.00 | 8,910.00 | 8,790.00 | 8,830.00 | 8,830.00 | -0.45% | 16,445 |
| Sep 4, 2025 | 8,930.00 | 8,930.00 | 8,820.00 | 8,870.00 | 8,870.00 | 0.11% | 22,730 |
| Sep 3, 2025 | 8,840.00 | 8,950.00 | 8,790.00 | 8,860.00 | 8,860.00 | 0.34% | 23,948 |
| Sep 2, 2025 | 8,800.00 | 8,870.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.34% | 17,218 |
| Sep 1, 2025 | 8,810.00 | 8,890.00 | 8,770.00 | 8,800.00 | 8,800.00 | -1.23% | 27,408 |
| Aug 29, 2025 | 8,980.00 | 8,980.00 | 8,870.00 | 8,910.00 | 8,910.00 | -0.22% | 25,819 |
| Aug 28, 2025 | 8,920.00 | 9,000.00 | 8,820.00 | 8,930.00 | 8,930.00 | 0.45% | 14,590 |
| Aug 27, 2025 | 8,850.00 | 8,920.00 | 8,800.00 | 8,890.00 | 8,890.00 | 0.57% | 5,922 |
| Aug 26, 2025 | 8,910.00 | 8,990.00 | 8,800.00 | 8,840.00 | 8,840.00 | -0.67% | 57,126 |
| Aug 25, 2025 | 8,850.00 | 9,010.00 | 8,800.00 | 8,900.00 | 8,900.00 | 0.56% | 31,145 |
| Aug 22, 2025 | 8,870.00 | 8,900.00 | 8,790.00 | 8,850.00 | 8,850.00 | -0.23% | 19,754 |
| Aug 21, 2025 | 8,900.00 | 8,900.00 | 8,810.00 | 8,870.00 | 8,870.00 | 0.34% | 46,672 |
| Aug 20, 2025 | 8,830.00 | 8,840.00 | 8,660.00 | 8,840.00 | 8,840.00 | -0.34% | 49,117 |
| Aug 19, 2025 | 9,000.00 | 9,040.00 | 8,820.00 | 8,870.00 | 8,870.00 | -1.00% | 41,983 |
| Aug 18, 2025 | 9,150.00 | 9,180.00 | 8,850.00 | 8,960.00 | 8,960.00 | -3.24% | 76,274 |
| Aug 14, 2025 | 9,250.00 | 9,290.00 | 9,190.00 | 9,260.00 | 9,260.00 | 0.11% | 13,234 |
| Aug 13, 2025 | 9,250.00 | 9,300.00 | 9,140.00 | 9,250.00 | 9,250.00 | -0.22% | 13,134 |
| Aug 12, 2025 | 9,370.00 | 9,370.00 | 9,190.00 | 9,270.00 | 9,270.00 | -0.64% | 18,173 |
| Aug 11, 2025 | 9,200.00 | 9,420.00 | 9,200.00 | 9,330.00 | 9,330.00 | 0.86% | 23,241 |
| Aug 8, 2025 | 9,280.00 | 9,310.00 | 9,160.00 | 9,250.00 | 9,250.00 | 0.33% | 24,766 |
| Aug 7, 2025 | 9,310.00 | 9,310.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.11% | 4,762 |
| Aug 6, 2025 | 9,320.00 | 9,320.00 | 9,160.00 | 9,230.00 | 9,230.00 | -0.97% | 11,098 |
| Aug 5, 2025 | 9,140.00 | 9,340.00 | 9,140.00 | 9,320.00 | 9,320.00 | 0.98% | 11,986 |
| Aug 4, 2025 | 9,130.00 | 9,240.00 | 9,090.00 | 9,230.00 | 9,230.00 | 0.76% | 7,430 |
| Aug 1, 2025 | 9,330.00 | 9,330.00 | 9,060.00 | 9,160.00 | 9,160.00 | -1.82% | 32,650 |
| Jul 31, 2025 | 9,290.00 | 9,330.00 | 9,210.00 | 9,330.00 | 9,330.00 | 0.97% | 15,980 |
| Jul 30, 2025 | 9,300.00 | 9,310.00 | 9,240.00 | 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 | 9,310.00 | - | 16,052 |
| Jul 28, 2025 | 9,280.00 | 9,360.00 | 9,140.00 | 9,310.00 | 9,310.00 | 0.11% | 19,521 |
| Jul 25, 2025 | 9,300.00 | 9,320.00 | 9,210.00 | 9,300.00 | 9,300.00 | 0.22% | 12,654 |