TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea · Delayed Price · Currency is KRW 6,780.00
-60.00 (-0.88%)
At close: May 20, 2026
TRUEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2026 | 7,740.00 | 7,740.00 | 7,540.00 | 7,630.00 | 7,630.00 | -1.42% | 7,462 |
| Mar 25, 2026 | 7,570.00 | 7,750.00 | 7,500.00 | 7,740.00 | 7,740.00 | 3.61% | 27,705 |
| Mar 24, 2026 | 7,600.00 | 7,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | -1.58% | 28,540 |
| Mar 23, 2026 | 7,750.00 | 7,750.00 | 7,400.00 | 7,590.00 | 7,590.00 | -1.56% | 29,762 |
| Mar 20, 2026 | 7,850.00 | 7,850.00 | 7,610.00 | 7,710.00 | 7,710.00 | -0.52% | 24,896 |
| Mar 19, 2026 | 7,650.00 | 7,810.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.71% | 28,146 |
| Mar 18, 2026 | 7,630.00 | 7,650.00 | 7,540.00 | 7,620.00 | 7,620.00 | 0.53% | 23,255 |
| Mar 17, 2026 | 7,650.00 | 7,660.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.92% | 26,753 |
| Mar 16, 2026 | 7,700.00 | 7,790.00 | 7,530.00 | 7,650.00 | 7,650.00 | -0.13% | 17,786 |
| Mar 13, 2026 | 7,700.00 | 7,740.00 | 7,460.00 | 7,660.00 | 7,660.00 | -0.26% | 39,206 |
| Mar 12, 2026 | 7,440.00 | 7,690.00 | 7,270.00 | 7,680.00 | 7,680.00 | 2.81% | 19,209 |
| Mar 11, 2026 | 7,250.00 | 7,700.00 | 7,250.00 | 7,470.00 | 7,470.00 | 2.75% | 32,945 |
| Mar 10, 2026 | 7,120.00 | 7,280.00 | 7,100.00 | 7,270.00 | 7,270.00 | 2.68% | 32,442 |