TRUEN Co., Ltd. (KOSDAQ:417790)
South Korea
· Delayed Price · Currency is KRW 7,770.00
-20.00 (-0.26%)
At close: Apr 28, 2026
TRUEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,770.00 | 7,830.00 | 7,660.00 | 7,790.00 | 7,790.00 | 0.26% | 16,919 |
| Apr 28, 2026 | 7,790.00 | 7,810.00 | 7,630.00 | 7,770.00 | 7,770.00 | -0.26% | 31,992 |
| Apr 27, 2026 | 7,700.00 | 7,810.00 | 7,630.00 | 7,790.00 | 7,790.00 | 1.17% | 27,005 |
| Apr 24, 2026 | 7,650.00 | 7,700.00 | 7,510.00 | 7,700.00 | 7,700.00 | 0.92% | 20,417 |
| 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% | 14,351 |
| 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% | 42,484 |
| Apr 15, 2026 | 7,450.00 | 7,450.00 | 7,330.00 | 7,440.00 | 7,440.00 | 0.81% | 25,683 |
| 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% | 22,571 |
| 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% | 28,147 |
| 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% | 15,534 |
| 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% | 12,674 |
| Mar 31, 2026 | 7,360.00 | 7,360.00 | 7,140.00 | 7,220.00 | 7,220.00 | -2.83% | 26,377 |
| 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% | 59,086 |
| 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% | 26,601 |
| Mar 24, 2026 | 7,600.00 | 7,650.00 | 7,410.00 | 7,470.00 | 7,470.00 | -1.58% | 28,529 |
| Mar 23, 2026 | 7,750.00 | 7,750.00 | 7,400.00 | 7,590.00 | 7,590.00 | -1.56% | 29,742 |
| Mar 20, 2026 | 7,850.00 | 7,850.00 | 7,610.00 | 7,710.00 | 7,710.00 | -0.52% | 24,876 |
| Mar 19, 2026 | 7,650.00 | 7,810.00 | 7,530.00 | 7,750.00 | 7,750.00 | 1.71% | 28,145 |
| Mar 18, 2026 | 7,630.00 | 7,650.00 | 7,540.00 | 7,620.00 | 7,620.00 | 0.53% | 23,190 |
| Mar 17, 2026 | 7,650.00 | 7,660.00 | 7,530.00 | 7,580.00 | 7,580.00 | -0.92% | 26,703 |
| 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% | 39,182 |
| Mar 12, 2026 | 7,440.00 | 7,690.00 | 7,270.00 | 7,680.00 | 7,680.00 | 2.81% | 19,169 |
| Mar 11, 2026 | 7,250.00 | 7,700.00 | 7,250.00 | 7,470.00 | 7,470.00 | 2.75% | 32,880 |
| Mar 10, 2026 | 7,120.00 | 7,280.00 | 7,100.00 | 7,270.00 | 7,270.00 | 2.68% | 32,405 |
| Mar 9, 2026 | 7,300.00 | 7,300.00 | 7,000.00 | 7,080.00 | 7,080.00 | -3.80% | 34,641 |
| Mar 6, 2026 | 7,300.00 | 7,380.00 | 7,210.00 | 7,360.00 | 7,360.00 | 0.82% | 24,951 |
| Mar 5, 2026 | 7,180.00 | 7,380.00 | 7,180.00 | 7,300.00 | 7,300.00 | 2.96% | 69,387 |
| Mar 4, 2026 | 7,630.00 | 7,650.00 | 6,930.00 | 7,090.00 | 7,090.00 | -7.32% | 118,225 |
| Mar 3, 2026 | 7,800.00 | 7,880.00 | 7,650.00 | 7,650.00 | 7,650.00 | -2.67% | 44,252 |
| Feb 27, 2026 | 7,980.00 | 7,980.00 | 7,800.00 | 7,860.00 | 7,860.00 | -1.63% | 49,838 |
| Feb 26, 2026 | 8,110.00 | 8,130.00 | 7,950.00 | 7,990.00 | 7,990.00 | -0.87% | 52,931 |
| Feb 25, 2026 | 8,130.00 | 8,130.00 | 8,020.00 | 8,060.00 | 8,060.00 | -0.62% | 16,830 |
| Feb 24, 2026 | 8,160.00 | 8,160.00 | 8,020.00 | 8,110.00 | 8,110.00 | -0.86% | 40,838 |
| Feb 23, 2026 | 8,300.00 | 8,300.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.97% | 20,505 |
| Feb 20, 2026 | 8,200.00 | 8,290.00 | 8,060.00 | 8,260.00 | 8,260.00 | 0.73% | 38,580 |
| Feb 19, 2026 | 8,110.00 | 8,250.00 | 8,100.00 | 8,200.00 | 8,200.00 | 1.11% | 32,651 |
| Feb 13, 2026 | 8,090.00 | 8,390.00 | 7,930.00 | 8,110.00 | 8,110.00 | 0.12% | 64,084 |
| Feb 12, 2026 | 8,140.00 | 8,170.00 | 8,010.00 | 8,100.00 | 8,100.00 | - | 21,817 |
| Feb 11, 2026 | 8,000.00 | 8,160.00 | 7,990.00 | 8,100.00 | 8,100.00 | 1.38% | 42,209 |
| Feb 10, 2026 | 7,980.00 | 8,030.00 | 7,840.00 | 7,990.00 | 7,990.00 | 0.13% | 20,705 |
| Feb 9, 2026 | 7,850.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 2.05% | 24,196 |
| Feb 6, 2026 | 7,900.00 | 7,900.00 | 7,650.00 | 7,820.00 | 7,820.00 | -1.64% | 31,763 |
| Feb 5, 2026 | 7,890.00 | 8,000.00 | 7,830.00 | 7,950.00 | 7,950.00 | 0.13% | 21,768 |
| Feb 4, 2026 | 7,780.00 | 7,950.00 | 7,690.00 | 7,940.00 | 7,940.00 | 1.79% | 24,427 |
| Feb 3, 2026 | 7,840.00 | 7,840.00 | 7,690.00 | 7,800.00 | 7,800.00 | -0.26% | 70,251 |
| Feb 2, 2026 | 8,020.00 | 8,020.00 | 7,680.00 | 7,820.00 | 7,820.00 | -2.49% | 57,888 |
| Jan 30, 2026 | 8,030.00 | 8,100.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.12% | 35,530 |
| Jan 29, 2026 | 8,050.00 | 8,130.00 | 7,950.00 | 8,010.00 | 8,010.00 | -0.50% | 51,708 |
| Jan 28, 2026 | 8,040.00 | 8,080.00 | 7,930.00 | 8,050.00 | 8,050.00 | 0.75% | 35,311 |
| Jan 27, 2026 | 7,970.00 | 8,050.00 | 7,900.00 | 7,990.00 | 7,990.00 | 0.25% | 25,821 |
| Jan 26, 2026 | 7,850.00 | 7,980.00 | 7,830.00 | 7,970.00 | 7,970.00 | 1.92% | 24,291 |
| Jan 23, 2026 | 7,840.00 | 7,850.00 | 7,730.00 | 7,820.00 | 7,820.00 | 0.13% | 27,179 |
| Jan 22, 2026 | 7,900.00 | 7,900.00 | 7,700.00 | 7,810.00 | 7,810.00 | 0.51% | 23,515 |
| Jan 21, 2026 | 7,890.00 | 7,890.00 | 7,710.00 | 7,770.00 | 7,770.00 | -2.02% | 36,540 |
| Jan 20, 2026 | 7,850.00 | 8,040.00 | 7,720.00 | 7,930.00 | 7,930.00 | 1.02% | 47,973 |
| Jan 19, 2026 | 7,620.00 | 7,890.00 | 7,620.00 | 7,850.00 | 7,850.00 | 3.15% | 33,680 |
| Jan 16, 2026 | 7,700.00 | 7,800.00 | 7,610.00 | 7,610.00 | 7,610.00 | -1.55% | 56,280 |
| Jan 15, 2026 | 7,790.00 | 7,800.00 | 7,650.00 | 7,730.00 | 7,730.00 | -0.77% | 25,344 |
| Jan 14, 2026 | 7,700.00 | 7,790.00 | 7,580.00 | 7,790.00 | 7,790.00 | 1.17% | 33,481 |
| Jan 13, 2026 | 7,700.00 | 7,720.00 | 7,600.00 | 7,700.00 | 7,700.00 | - | 22,106 |
| Jan 12, 2026 | 7,750.00 | 7,800.00 | 7,650.00 | 7,700.00 | 7,700.00 | -1.16% | 30,081 |
| Jan 9, 2026 | 7,770.00 | 7,840.00 | 7,670.00 | 7,790.00 | 7,790.00 | 1.30% | 27,452 |
| Jan 8, 2026 | 7,800.00 | 7,810.00 | 7,600.00 | 7,690.00 | 7,690.00 | -1.41% | 35,663 |
| Jan 7, 2026 | 8,020.00 | 8,020.00 | 7,730.00 | 7,800.00 | 7,800.00 | -2.13% | 46,038 |
| Jan 6, 2026 | 8,090.00 | 8,090.00 | 7,920.00 | 7,970.00 | 7,970.00 | -1.48% | 35,474 |
| Jan 5, 2026 | 8,210.00 | 8,210.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.74% | 35,351 |
| Jan 2, 2026 | 8,210.00 | 8,220.00 | 8,070.00 | 8,150.00 | 8,150.00 | -0.85% | 22,192 |
| Dec 30, 2025 | 8,330.00 | 8,340.00 | 8,150.00 | 8,220.00 | 8,220.00 | -1.56% | 18,555 |
| Dec 29, 2025 | 8,330.00 | 8,410.00 | 8,290.00 | 8,350.00 | 8,350.00 | -0.24% | 28,152 |
| Dec 26, 2025 | 8,430.00 | 8,430.00 | 8,280.00 | 8,370.00 | 8,370.00 | - | 23,741 |
| Dec 24, 2025 | 8,490.00 | 8,490.00 | 8,330.00 | 8,370.00 | 8,370.00 | -0.71% | 21,048 |
| Dec 23, 2025 | 8,500.00 | 8,520.00 | 8,340.00 | 8,430.00 | 8,430.00 | -0.82% | 40,302 |
| Dec 22, 2025 | 8,440.00 | 8,500.00 | 8,350.00 | 8,500.00 | 8,500.00 | 0.95% | 29,215 |
| Dec 19, 2025 | 8,440.00 | 8,440.00 | 8,250.00 | 8,420.00 | 8,420.00 | - | 31,127 |
| Dec 18, 2025 | 8,370.00 | 8,460.00 | 8,280.00 | 8,420.00 | 8,420.00 | -0.59% | 24,390 |
| Dec 17, 2025 | 8,480.00 | 8,540.00 | 8,400.00 | 8,470.00 | 8,470.00 | -0.82% | 19,099 |
| Dec 16, 2025 | 8,620.00 | 8,620.00 | 8,370.00 | 8,540.00 | 8,540.00 | -0.12% | 47,435 |
| Dec 15, 2025 | 8,310.00 | 8,680.00 | 8,170.00 | 8,550.00 | 8,550.00 | 2.89% | 111,620 |
| Dec 12, 2025 | 8,300.00 | 8,320.00 | 8,200.00 | 8,310.00 | 8,310.00 | -0.12% | 29,894 |
| Dec 11, 2025 | 8,300.00 | 8,350.00 | 8,130.00 | 8,320.00 | 8,320.00 | 1.22% | 39,918 |
| Dec 10, 2025 | 8,260.00 | 8,330.00 | 8,180.00 | 8,220.00 | 8,220.00 | -0.48% | 22,614 |
| Dec 9, 2025 | 8,120.00 | 8,400.00 | 8,090.00 | 8,260.00 | 8,260.00 | 1.60% | 73,931 |
| Dec 8, 2025 | 8,150.00 | 8,150.00 | 8,000.00 | 8,130.00 | 8,130.00 | 0.62% | 23,656 |
| 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 |