TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea · Delayed Price · Currency is KRW 5,520.00
+200.00 (3.76%)
At close: Jul 21, 2026
TRUEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,310.00 | 5,540.00 | 5,310.00 | 5,520.00 | 5,520.00 | 3.76% | 7,778 |
| Jul 20, 2026 | 5,650.00 | 5,650.00 | 5,300.00 | 5,320.00 | 5,320.00 | -4.83% | 28,999 |
| Jul 16, 2026 | 5,720.00 | 5,720.00 | 5,490.00 | 5,590.00 | 5,590.00 | -1.06% | 23,021 |
| Jul 15, 2026 | 5,670.00 | 5,780.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 22,359 |
| Jul 14, 2026 | 5,630.00 | 5,770.00 | 5,520.00 | 5,670.00 | 5,670.00 | -0.18% | 19,960 |
| Jul 13, 2026 | 6,000.00 | 6,000.00 | 5,680.00 | 5,680.00 | 5,680.00 | -5.49% | 45,946 |
| Jul 10, 2026 | 6,050.00 | 6,140.00 | 5,910.00 | 6,010.00 | 6,010.00 | -0.66% | 27,330 |
| Jul 9, 2026 | 6,390.00 | 6,390.00 | 5,970.00 | 6,050.00 | 6,050.00 | -5.47% | 20,960 |
| Jul 8, 2026 | 6,530.00 | 6,570.00 | 6,350.00 | 6,400.00 | 6,400.00 | -2.29% | 26,992 |
| Jul 7, 2026 | 6,580.00 | 6,700.00 | 6,440.00 | 6,550.00 | 6,550.00 | -0.46% | 23,730 |
| Jul 6, 2026 | 6,480.00 | 6,630.00 | 6,480.00 | 6,580.00 | 6,580.00 | 0.77% | 13,276 |
| Jul 3, 2026 | 6,500.00 | 6,580.00 | 6,400.00 | 6,530.00 | 6,530.00 | 0.46% | 11,135 |
| Jul 2, 2026 | 6,440.00 | 6,550.00 | 6,340.00 | 6,500.00 | 6,500.00 | 0.78% | 25,996 |
| Jul 1, 2026 | 6,330.00 | 6,500.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.42% | 10,365 |
| Jun 30, 2026 | 6,340.00 | 6,450.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.16% | 15,935 |
| Jun 29, 2026 | 6,040.00 | 6,350.00 | 6,030.00 | 6,350.00 | 6,350.00 | 5.13% | 19,846 |
| Jun 26, 2026 | 6,280.00 | 6,280.00 | 5,960.00 | 6,040.00 | 6,040.00 | -2.89% | 40,751 |
| Jun 25, 2026 | 6,160.00 | 6,300.00 | 6,100.00 | 6,220.00 | 6,220.00 | 0.16% | 22,024 |
| Jun 24, 2026 | 6,050.00 | 6,210.00 | 6,030.00 | 6,210.00 | 6,210.00 | 1.97% | 17,756 |
| Jun 23, 2026 | 6,050.00 | 6,250.00 | 5,800.00 | 6,090.00 | 6,090.00 | 0.66% | 25,332 |
| Jun 22, 2026 | 6,240.00 | 6,340.00 | 6,050.00 | 6,050.00 | 6,050.00 | -3.35% | 12,528 |
| Jun 19, 2026 | 6,300.00 | 6,450.00 | 6,230.00 | 6,260.00 | 6,260.00 | -2.80% | 10,882 |
| Jun 18, 2026 | 6,420.00 | 6,530.00 | 6,360.00 | 6,440.00 | 6,440.00 | -0.46% | 10,834 |
| Jun 17, 2026 | 6,500.00 | 6,520.00 | 6,390.00 | 6,470.00 | 6,470.00 | -0.46% | 14,260 |
| Jun 16, 2026 | 6,440.00 | 6,500.00 | 6,290.00 | 6,500.00 | 6,500.00 | 0.78% | 13,565 |
| Jun 15, 2026 | 6,380.00 | 6,450.00 | 6,170.00 | 6,450.00 | 6,450.00 | 2.06% | 40,571 |
| Jun 12, 2026 | 6,360.00 | 6,550.00 | 6,300.00 | 6,320.00 | 6,320.00 | - | 24,464 |
| Jun 11, 2026 | 6,310.00 | 6,320.00 | 6,000.00 | 6,320.00 | 6,320.00 | 0.16% | 8,884 |
| 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 |