TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea
· Delayed Price · Currency is KRW 8,080.00
+20.00 (0.25%)
At close: Dec 5, 2025
TRUEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,060.00 | 8,100.00 | 8,020.00 | 8,080.00 | 8,080.00 | 0.25% | 11,458 |
| Dec 4, 2025 | 8,140.00 | 8,270.00 | 8,050.00 | 8,060.00 | 8,060.00 | -0.86% | 29,061 |
| Dec 3, 2025 | 8,090.00 | 8,180.00 | 8,040.00 | 8,130.00 | 8,130.00 | 0.62% | 15,488 |
| Dec 2, 2025 | 8,090.00 | 8,100.00 | 7,980.00 | 8,080.00 | 8,080.00 | -0.12% | 46,541 |
| Dec 1, 2025 | 8,180.00 | 8,250.00 | 7,990.00 | 8,090.00 | 8,090.00 | 0.37% | 38,672 |
| Nov 28, 2025 | 7,930.00 | 8,190.00 | 7,910.00 | 8,060.00 | 8,060.00 | 1.64% | 44,567 |
| Nov 27, 2025 | 7,980.00 | 8,030.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.63% | 15,645 |
| Nov 26, 2025 | 8,000.00 | 8,010.00 | 7,920.00 | 7,980.00 | 7,980.00 | -0.25% | 22,399 |
| Nov 25, 2025 | 8,110.00 | 8,230.00 | 7,920.00 | 8,000.00 | 8,000.00 | -1.23% | 46,445 |
| Nov 24, 2025 | 7,590.00 | 8,180.00 | 7,450.00 | 8,100.00 | 8,100.00 | 6.72% | 162,473 |
| Nov 21, 2025 | 7,660.00 | 7,660.00 | 7,500.00 | 7,590.00 | 7,590.00 | -1.30% | 16,443 |
| Nov 20, 2025 | 7,730.00 | 7,760.00 | 7,590.00 | 7,690.00 | 7,690.00 | 0.65% | 31,336 |
| Nov 19, 2025 | 7,610.00 | 7,710.00 | 7,500.00 | 7,640.00 | 7,640.00 | 0.39% | 16,849 |
| Nov 18, 2025 | 7,710.00 | 7,710.00 | 7,550.00 | 7,610.00 | 7,610.00 | -0.52% | 17,404 |
| Nov 17, 2025 | 7,810.00 | 7,880.00 | 7,630.00 | 7,650.00 | 7,650.00 | -2.92% | 62,974 |
| Nov 14, 2025 | 7,910.00 | 8,050.00 | 7,750.00 | 7,880.00 | 7,880.00 | -2.11% | 43,777 |
| Nov 13, 2025 | 8,020.00 | 8,110.00 | 7,970.00 | 8,050.00 | 8,050.00 | -0.12% | 18,435 |
| Nov 12, 2025 | 8,000.00 | 8,100.00 | 7,780.00 | 8,060.00 | 8,060.00 | 0.75% | 71,006 |
| Nov 11, 2025 | 8,150.00 | 8,210.00 | 7,930.00 | 8,000.00 | 8,000.00 | -1.72% | 39,528 |
| Nov 10, 2025 | 8,260.00 | 8,260.00 | 8,040.00 | 8,140.00 | 8,140.00 | -0.37% | 47,032 |
| Nov 7, 2025 | 8,170.00 | 8,190.00 | 8,020.00 | 8,170.00 | 8,170.00 | - | 28,390 |
| Nov 6, 2025 | 7,970.00 | 8,270.00 | 7,860.00 | 8,170.00 | 8,170.00 | 2.64% | 48,643 |
| Nov 5, 2025 | 8,100.00 | 8,100.00 | 7,790.00 | 7,960.00 | 7,960.00 | -1.73% | 87,052 |
| Nov 4, 2025 | 8,130.00 | 8,130.00 | 8,030.00 | 8,100.00 | 8,100.00 | -0.25% | 23,779 |
| Nov 3, 2025 | 8,110.00 | 8,200.00 | 8,070.00 | 8,120.00 | 8,120.00 | -0.85% | 49,252 |
| Oct 31, 2025 | 8,100.00 | 8,200.00 | 8,050.00 | 8,190.00 | 8,190.00 | 1.11% | 16,109 |
| Oct 30, 2025 | 8,270.00 | 8,270.00 | 8,050.00 | 8,100.00 | 8,100.00 | -0.74% | 29,613 |
| Oct 29, 2025 | 8,270.00 | 8,270.00 | 8,070.00 | 8,160.00 | 8,160.00 | -0.49% | 45,159 |
| Oct 28, 2025 | 8,200.00 | 8,340.00 | 8,180.00 | 8,200.00 | 8,200.00 | -0.73% | 22,545 |
| Oct 27, 2025 | 8,320.00 | 8,380.00 | 8,110.00 | 8,260.00 | 8,260.00 | -0.72% | 29,740 |
| Oct 24, 2025 | 8,400.00 | 8,400.00 | 8,250.00 | 8,320.00 | 8,320.00 | -0.72% | 24,322 |
| Oct 23, 2025 | 8,410.00 | 8,490.00 | 8,320.00 | 8,380.00 | 8,380.00 | -0.48% | 35,435 |
| Oct 22, 2025 | 8,600.00 | 8,600.00 | 8,340.00 | 8,420.00 | 8,420.00 | -2.09% | 45,339 |
| Oct 21, 2025 | 8,630.00 | 8,730.00 | 8,190.00 | 8,600.00 | 8,600.00 | -0.35% | 40,942 |
| Oct 20, 2025 | 8,560.00 | 8,650.00 | 8,510.00 | 8,630.00 | 8,630.00 | 1.17% | 20,373 |
| Oct 17, 2025 | 8,630.00 | 8,630.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.16% | 12,874 |
| Oct 16, 2025 | 8,580.00 | 8,630.00 | 8,530.00 | 8,630.00 | 8,630.00 | 1.05% | 34,472 |
| Oct 15, 2025 | 8,540.00 | 8,580.00 | 8,430.00 | 8,540.00 | 8,540.00 | 0.59% | 18,389 |
| Oct 14, 2025 | 8,640.00 | 8,640.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.24% | 22,669 |
| Oct 13, 2025 | 8,550.00 | 8,550.00 | 8,370.00 | 8,510.00 | 8,510.00 | -0.47% | 16,146 |
| Oct 10, 2025 | 8,750.00 | 8,800.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.70% | 30,856 |
| 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 |
| Jul 24, 2025 | 9,440.00 | 9,440.00 | 9,260.00 | 9,280.00 | 9,280.00 | -1.69% | 38,915 |
| Jul 23, 2025 | 9,460.00 | 9,460.00 | 9,320.00 | 9,440.00 | 9,440.00 | -0.21% | 22,250 |
| Jul 22, 2025 | 9,520.00 | 9,520.00 | 9,360.00 | 9,460.00 | 9,460.00 | -0.63% | 51,717 |
| Jul 21, 2025 | 9,640.00 | 9,640.00 | 9,450.00 | 9,520.00 | 9,520.00 | -0.10% | 16,219 |
| Jul 18, 2025 | 9,610.00 | 9,610.00 | 9,450.00 | 9,530.00 | 9,530.00 | -0.73% | 24,962 |
| Jul 17, 2025 | 9,670.00 | 9,670.00 | 9,480.00 | 9,600.00 | 9,600.00 | 0.21% | 11,636 |
| Jul 16, 2025 | 9,710.00 | 9,710.00 | 9,550.00 | 9,580.00 | 9,580.00 | -1.34% | 13,492 |
| Jul 15, 2025 | 9,720.00 | 9,720.00 | 9,580.00 | 9,710.00 | 9,710.00 | -0.10% | 16,840 |
| Jul 14, 2025 | 9,730.00 | 9,730.00 | 9,600.00 | 9,720.00 | 9,720.00 | -0.10% | 25,287 |
| Jul 11, 2025 | 9,730.00 | 9,790.00 | 9,630.00 | 9,730.00 | 9,730.00 | - | 19,174 |