TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea · Delayed Price · Currency is KRW 6,910.00
+300.00 (4.54%)
At close: Oct 2, 2026
TRUEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,610.00 | 6,910.00 | 6,540.00 | 6,910.00 | 6,910.00 | 4.54% | 17,510 |
| Oct 1, 2026 | 6,410.00 | 6,780.00 | 6,410.00 | 6,610.00 | 6,610.00 | 2.32% | 35,126 |
| Sep 30, 2026 | 6,460.00 | 6,530.00 | 6,430.00 | 6,460.00 | 6,460.00 | -0.77% | 8,426 |
| Sep 29, 2026 | 6,580.00 | 6,600.00 | 6,410.00 | 6,510.00 | 6,510.00 | -0.31% | 5,984 |
| Sep 28, 2026 | 6,690.00 | 6,690.00 | 6,480.00 | 6,530.00 | 6,530.00 | -3.12% | 14,400 |
| Sep 23, 2026 | 6,480.00 | 6,740.00 | 6,480.00 | 6,740.00 | 6,740.00 | 2.90% | 6,744 |
| Sep 22, 2026 | 6,670.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.21% | 4,227 |
| Sep 21, 2026 | 6,750.00 | 6,750.00 | 6,570.00 | 6,630.00 | 6,630.00 | -1.78% | 7,255 |
| Sep 18, 2026 | 6,520.00 | 6,750.00 | 6,520.00 | 6,750.00 | 6,750.00 | 1.81% | 8,912 |
| Sep 17, 2026 | 6,690.00 | 6,760.00 | 6,500.00 | 6,630.00 | 6,630.00 | -0.90% | 27,653 |
| Sep 16, 2026 | 6,790.00 | 6,790.00 | 6,560.00 | 6,690.00 | 6,690.00 | -1.47% | 10,164 |
| Sep 15, 2026 | 7,050.00 | 7,050.00 | 6,700.00 | 6,790.00 | 6,790.00 | -3.55% | 18,710 |
| Sep 14, 2026 | 7,240.00 | 7,240.00 | 6,830.00 | 7,040.00 | 7,040.00 | -2.90% | 20,340 |
| Sep 11, 2026 | 7,250.00 | 7,250.00 | 7,170.00 | 7,250.00 | 7,250.00 | - | 5,549 |
| Sep 10, 2026 | 7,190.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 0.83% | 7,248 |
| Sep 9, 2026 | 7,130.00 | 7,220.00 | 7,070.00 | 7,190.00 | 7,190.00 | 0.98% | 12,523 |
| Sep 8, 2026 | 7,250.00 | 7,290.00 | 7,080.00 | 7,120.00 | 7,120.00 | -1.52% | 12,717 |
| Sep 7, 2026 | 7,190.00 | 7,300.00 | 7,100.00 | 7,230.00 | 7,230.00 | 0.70% | 19,096 |
| Sep 4, 2026 | 7,140.00 | 7,210.00 | 7,070.00 | 7,180.00 | 7,180.00 | 0.70% | 21,811 |
| Sep 3, 2026 | 7,120.00 | 7,160.00 | 7,000.00 | 7,130.00 | 7,130.00 | 0.14% | 11,942 |
| Sep 2, 2026 | 7,100.00 | 7,140.00 | 6,960.00 | 7,120.00 | 7,120.00 | 0.28% | 15,781 |
| Sep 1, 2026 | 6,990.00 | 7,100.00 | 6,850.00 | 7,100.00 | 7,100.00 | 2.31% | 24,095 |
| Aug 31, 2026 | 6,790.00 | 6,950.00 | 6,650.00 | 6,940.00 | 6,940.00 | 3.12% | 24,911 |
| Aug 28, 2026 | 6,780.00 | 6,780.00 | 6,530.00 | 6,730.00 | 6,730.00 | -0.59% | 6,861 |
| Aug 27, 2026 | 6,750.00 | 6,770.00 | 6,680.00 | 6,770.00 | 6,770.00 | 0.45% | 7,057 |
| Aug 26, 2026 | 6,700.00 | 6,740.00 | 6,650.00 | 6,740.00 | 6,740.00 | 0.60% | 23,840 |
| Aug 25, 2026 | 6,640.00 | 6,710.00 | 6,510.00 | 6,700.00 | 6,700.00 | 1.36% | 19,375 |
| Aug 24, 2026 | 6,650.00 | 6,670.00 | 6,490.00 | 6,610.00 | 6,610.00 | -0.15% | 18,033 |
| Aug 21, 2026 | 6,630.00 | 6,650.00 | 6,400.00 | 6,620.00 | 6,620.00 | - | 9,223 |
| Aug 20, 2026 | 6,600.00 | 6,640.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.46% | 13,130 |
| Aug 19, 2026 | 6,550.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.46% | 9,270 |
| Aug 18, 2026 | 6,410.00 | 6,560.00 | 6,350.00 | 6,560.00 | 6,560.00 | 3.14% | 29,575 |
| Aug 14, 2026 | 6,200.00 | 6,550.00 | 6,120.00 | 6,360.00 | 6,360.00 | 3.41% | 52,795 |
| Aug 13, 2026 | 6,390.00 | 6,400.00 | 6,090.00 | 6,150.00 | 6,150.00 | -3.00% | 31,331 |
| Aug 12, 2026 | 6,270.00 | 6,370.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1.12% | 10,212 |
| Aug 11, 2026 | 6,060.00 | 6,280.00 | 6,050.00 | 6,270.00 | 6,270.00 | 3.29% | 13,612 |
| Aug 10, 2026 | 5,920.00 | 6,080.00 | 5,840.00 | 6,070.00 | 6,070.00 | 3.06% | 14,832 |
| Aug 7, 2026 | 5,780.00 | 5,940.00 | 5,760.00 | 5,890.00 | 5,890.00 | 2.08% | 12,315 |
| Aug 6, 2026 | 5,750.00 | 5,780.00 | 5,650.00 | 5,770.00 | 5,770.00 | 0.87% | 6,757 |
| Aug 5, 2026 | 5,720.00 | 5,780.00 | 5,680.00 | 5,720.00 | 5,720.00 | 0.88% | 7,107 |
| Aug 4, 2026 | 5,460.00 | 5,700.00 | 5,460.00 | 5,670.00 | 5,670.00 | 0.71% | 8,058 |
| Aug 3, 2026 | 5,500.00 | 5,660.00 | 5,450.00 | 5,630.00 | 5,630.00 | 2.74% | 7,057 |
| Jul 31, 2026 | 5,450.00 | 5,490.00 | 5,320.00 | 5,480.00 | 5,480.00 | 2.62% | 10,956 |
| Jul 30, 2026 | 5,340.00 | 5,350.00 | 5,130.00 | 5,340.00 | 5,340.00 | 1.91% | 14,041 |
| Jul 29, 2026 | 5,440.00 | 5,540.00 | 5,100.00 | 5,240.00 | 5,240.00 | -3.68% | 20,112 |
| Jul 28, 2026 | 5,680.00 | 5,680.00 | 5,370.00 | 5,440.00 | 5,440.00 | -3.72% | 8,980 |
| Jul 27, 2026 | 5,680.00 | 5,700.00 | 5,470.00 | 5,650.00 | 5,650.00 | 0.89% | 6,207 |
| Jul 24, 2026 | 5,600.00 | 5,630.00 | 5,520.00 | 5,600.00 | 5,600.00 | -0.53% | 6,834 |
| Jul 23, 2026 | 5,550.00 | 5,740.00 | 5,460.00 | 5,630.00 | 5,630.00 | 2.18% | 9,570 |
| Jul 22, 2026 | 5,520.00 | 5,620.00 | 5,500.00 | 5,510.00 | 5,510.00 | -0.18% | 5,195 |