TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea · Delayed Price · Currency is KRW 6,290.00
+60.00 (0.96%)
At close: Jun 9, 2026
TRUEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 6,370.00 | 6,380.00 | 6,180.00 | 6,310.00 | 6,310.00 | 0.32% | 11,932 |
| Jun 9, 2026 | 6,180.00 | 6,300.00 | 6,180.00 | 6,290.00 | 6,290.00 | 0.96% | 12,683 |
| Jun 8, 2026 | 6,440.00 | 6,440.00 | 6,150.00 | 6,230.00 | 6,230.00 | -3.86% | 18,110 |
| Jun 5, 2026 | 6,550.00 | 6,650.00 | 6,310.00 | 6,480.00 | 6,480.00 | -0.77% | 14,192 |
| Jun 4, 2026 | 6,450.00 | 6,670.00 | 6,410.00 | 6,530.00 | 6,530.00 | 1.24% | 14,676 |
| Jun 2, 2026 | 6,460.00 | 6,460.00 | 6,250.00 | 6,450.00 | 6,450.00 | -0.15% | 25,216 |
| Jun 1, 2026 | 6,590.00 | 6,590.00 | 6,240.00 | 6,460.00 | 6,460.00 | -1.97% | 57,422 |
| May 29, 2026 | 6,640.00 | 6,750.00 | 6,460.00 | 6,590.00 | 6,590.00 | -1.49% | 29,733 |
| May 28, 2026 | 6,770.00 | 6,780.00 | 6,520.00 | 6,690.00 | 6,690.00 | -1.04% | 35,810 |
| May 27, 2026 | 6,750.00 | 6,840.00 | 6,630.00 | 6,760.00 | 6,760.00 | 0.15% | 23,611 |
| May 26, 2026 | 7,050.00 | 7,050.00 | 6,700.00 | 6,750.00 | 6,750.00 | -2.46% | 37,040 |
| May 22, 2026 | 6,760.00 | 7,030.00 | 6,760.00 | 6,920.00 | 6,920.00 | 2.52% | 29,859 |
| May 21, 2026 | 6,880.00 | 6,890.00 | 6,710.00 | 6,750.00 | 6,750.00 | -0.44% | 27,408 |
| May 20, 2026 | 6,840.00 | 6,950.00 | 6,620.00 | 6,780.00 | 6,780.00 | -0.88% | 60,104 |
| May 19, 2026 | 6,810.00 | 6,870.00 | 6,630.00 | 6,840.00 | 6,840.00 | 0.59% | 56,790 |
| May 18, 2026 | 7,120.00 | 7,130.00 | 6,740.00 | 6,800.00 | 6,800.00 | -4.23% | 47,426 |
| May 15, 2026 | 7,450.00 | 7,450.00 | 6,990.00 | 7,100.00 | 7,100.00 | -4.70% | 76,018 |
| May 14, 2026 | 7,500.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | - | 62,360 |
| May 13, 2026 | 7,450.00 | 7,480.00 | 7,370.00 | 7,450.00 | 7,450.00 | -1.06% | 23,398 |
| May 12, 2026 | 7,620.00 | 7,670.00 | 7,410.00 | 7,530.00 | 7,530.00 | -2.08% | 39,554 |
| May 11, 2026 | 7,660.00 | 7,800.00 | 7,510.00 | 7,690.00 | 7,690.00 | 0.39% | 40,990 |
| May 8, 2026 | 7,670.00 | 7,750.00 | 7,530.00 | 7,660.00 | 7,660.00 | 0.52% | 41,623 |
| May 7, 2026 | 7,710.00 | 7,710.00 | 7,520.00 | 7,620.00 | 7,620.00 | -0.78% | 21,382 |
| May 6, 2026 | 7,880.00 | 7,890.00 | 7,540.00 | 7,680.00 | 7,680.00 | -1.79% | 49,787 |
| May 4, 2026 | 8,030.00 | 8,030.00 | 7,800.00 | 7,820.00 | 7,820.00 | -1.14% | 32,845 |
| Apr 30, 2026 | 7,840.00 | 8,040.00 | 7,750.00 | 7,910.00 | 7,910.00 | 1.54% | 66,954 |
| Apr 29, 2026 | 7,770.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,790.00 | 0.26% | 16,952 |
| Apr 28, 2026 | 7,790.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | -0.26% | 32,041 |
| Apr 27, 2026 | 7,700.00 | 7,810.00 | 7,630.00 | 7,790.00 | 7,790.00 | 1.17% | 27,008 |
| Apr 24, 2026 | 7,650.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | 0.92% | 20,432 |
| Apr 23, 2026 | 7,490.00 | 7,640.00 | 7,420.00 | 7,630.00 | 7,630.00 | 3.39% | 41,952 |
| Apr 22, 2026 | 7,720.00 | 7,720.00 | 7,380.00 | 7,380.00 | 7,380.00 | -3.15% | 23,282 |
| Apr 21, 2026 | 7,780.00 | 7,780.00 | 7,550.00 | 7,620.00 | 7,620.00 | -1.42% | 24,766 |
| Apr 20, 2026 | 7,740.00 | 7,750.00 | 7,620.00 | 7,730.00 | 7,730.00 | -0.13% | 14,352 |
| Apr 17, 2026 | 7,720.00 | 7,740.00 | 7,560.00 | 7,740.00 | 7,740.00 | 0.52% | 9,963 |
| Apr 16, 2026 | 7,450.00 | 7,720.00 | 7,450.00 | 7,700.00 | 7,700.00 | 3.49% | 42,524 |
| Apr 15, 2026 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.81% | 25,703 |
| Apr 14, 2026 | 7,450.00 | 7,450.00 | 7,300.00 | 7,380.00 | 7,380.00 | -0.27% | 22,128 |
| Apr 13, 2026 | 7,480.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | - | 9,889 |
| Apr 10, 2026 | 7,300.00 | 7,410.00 | 7,260.00 | 7,400.00 | 7,400.00 | 1.65% | 22,581 |
| Apr 9, 2026 | 7,310.00 | 7,310.00 | 7,110.00 | 7,280.00 | 7,280.00 | 0.14% | 14,384 |
| Apr 8, 2026 | 7,330.00 | 7,330.00 | 7,220.00 | 7,270.00 | 7,270.00 | -0.14% | 28,162 |
| Apr 7, 2026 | 7,290.00 | 7,320.00 | 7,180.00 | 7,280.00 | 7,280.00 | 0.55% | 11,863 |
| Apr 6, 2026 | 7,210.00 | 7,280.00 | 7,130.00 | 7,240.00 | 7,240.00 | 1.54% | 10,572 |
| Apr 3, 2026 | 7,280.00 | 7,280.00 | 7,130.00 | 7,130.00 | 7,130.00 | -0.70% | 15,535 |
| Apr 2, 2026 | 7,400.00 | 7,440.00 | 7,090.00 | 7,180.00 | 7,180.00 | -2.71% | 25,256 |
| Apr 1, 2026 | 7,300.00 | 7,400.00 | 7,230.00 | 7,380.00 | 7,380.00 | 2.22% | 12,689 |
| Mar 31, 2026 | 7,360.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | -2.83% | 26,621 |
| Mar 30, 2026 | 7,520.00 | 7,570.00 | 7,310.00 | 7,430.00 | 7,430.00 | -1.85% | 13,896 |
| Mar 27, 2026 | 7,550.00 | 7,590.00 | 7,400.00 | 7,570.00 | 7,570.00 | -0.79% | 59,101 |