TRUEN Co., Ltd. 417790
KRX · South Korea · Electronic Technology
KRW 6,910.00+300.00 (+4.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,910.00 | +4.54% | KRW 6,610.00 | KRW 6,910.00 | KRW 6,540.00 | 17.73K |
| 2026-10-01 | KRW 6,610.00 | +2.32% | KRW 6,410.00 | KRW 6,780.00 | KRW 6,410.00 | 35.13K |
| 2026-09-30 | KRW 6,460.00 | -0.77% | KRW 6,460.00 | KRW 6,530.00 | KRW 6,430.00 | 8.59K |
| 2026-09-29 | KRW 6,510.00 | -0.31% | KRW 6,580.00 | KRW 6,600.00 | KRW 6,410.00 |
| 5.99K |
| 2026-09-28 | KRW 6,530.00 | -3.12% | KRW 6,690.00 | KRW 6,690.00 | KRW 6,480.00 | 14.40K |
| 2026-09-23 | KRW 6,740.00 | +2.90% | KRW 6,480.00 | KRW 6,740.00 | KRW 6,480.00 | 6.80K |
| 2026-09-22 | KRW 6,550.00 | -1.21% | KRW 6,670.00 | KRW 6,670.00 | KRW 6,500.00 | 4.51K |
| 2026-09-21 | KRW 6,630.00 | -1.78% | KRW 6,750.00 | KRW 6,750.00 | KRW 6,570.00 | 7.26K |
| 2026-09-18 | KRW 6,750.00 | +1.81% | KRW 6,520.00 | KRW 6,750.00 | KRW 6,520.00 | 9.04K |
| 2026-09-17 | KRW 6,630.00 | -0.90% | KRW 6,690.00 | KRW 6,760.00 | KRW 6,500.00 | 28.08K |
| 2026-09-16 | KRW 6,690.00 | -1.47% | KRW 6,790.00 | KRW 6,790.00 | KRW 6,560.00 | 10.16K |
| 2026-09-15 | KRW 6,790.00 | -3.55% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,700.00 | 19.05K |
| 2026-09-14 | KRW 7,040.00 | -2.90% | KRW 7,240.00 | KRW 7,240.00 | KRW 6,830.00 | 20.34K |
| 2026-09-11 | KRW 7,250.00 | 0.00% | KRW 7,250.00 | KRW 7,250.00 | KRW 7,170.00 | 5.55K |
| 2026-09-10 | KRW 7,250.00 | +0.83% | KRW 7,190.00 | KRW 7,280.00 | KRW 7,110.00 | 7.25K |
| 2026-09-09 | KRW 7,190.00 | +0.98% | KRW 7,130.00 | KRW 7,220.00 | KRW 7,070.00 | 12.55K |
| 2026-09-08 | KRW 7,120.00 | -1.52% | KRW 7,250.00 | KRW 7,290.00 | KRW 7,080.00 | 12.72K |
| 2026-09-07 | KRW 7,230.00 | +0.70% | KRW 7,190.00 | KRW 7,300.00 | KRW 7,100.00 | 19.11K |
| 2026-09-04 | KRW 7,180.00 | +0.70% | KRW 7,140.00 | KRW 7,210.00 | KRW 7,070.00 | 21.84K |
| 2026-09-03 | KRW 7,130.00 | +0.14% | KRW 7,120.00 | KRW 7,160.00 | KRW 7,000.00 | 12.03K |
| 2026-09-02 | KRW 7,120.00 | +0.28% | KRW 7,100.00 | KRW 7,140.00 | KRW 6,960.00 | 15.78K |
| 2026-09-01 | KRW 7,100.00 | +2.31% | KRW 6,990.00 | KRW 7,100.00 | KRW 6,850.00 | 24.10K |
| 2026-08-31 | KRW 6,940.00 | +3.12% | KRW 6,790.00 | KRW 6,950.00 | KRW 6,650.00 | 24.91K |
| 2026-08-28 | KRW 6,730.00 | -0.59% | KRW 6,780.00 | KRW 6,780.00 | KRW 6,530.00 | 6.96K |
| 2026-08-27 | KRW 6,770.00 | +0.45% | KRW 6,750.00 | KRW 6,770.00 | KRW 6,680.00 | 7.06K |
| 2026-08-26 | KRW 6,740.00 | +0.60% | KRW 6,700.00 | KRW 6,740.00 | KRW 6,650.00 | 23.85K |
| 2026-08-25 | KRW 6,700.00 | +1.36% | KRW 6,640.00 | KRW 6,710.00 | KRW 6,510.00 | 19.38K |
| 2026-08-24 | KRW 6,610.00 | -0.15% | KRW 6,650.00 | KRW 6,670.00 | KRW 6,490.00 | 18.03K |
| 2026-08-21 | KRW 6,620.00 | 0.00% | KRW 6,630.00 | KRW 6,650.00 | KRW 6,400.00 | 9.22K |
| 2026-08-20 | KRW 6,620.00 | +0.46% | KRW 6,600.00 | KRW 6,640.00 | KRW 6,500.00 | 13.13K |
| 2026-08-19 | KRW 6,590.00 | +0.46% | KRW 6,550.00 | KRW 6,590.00 | KRW 6,400.00 | 9.27K |
| 2026-08-18 | KRW 6,560.00 | +3.14% | KRW 6,410.00 | KRW 6,560.00 | KRW 6,350.00 | 29.58K |
| 2026-08-14 | KRW 6,360.00 | +3.41% | KRW 6,200.00 | KRW 6,550.00 | KRW 6,120.00 | 52.80K |
| 2026-08-13 | KRW 6,150.00 | -3.00% | KRW 6,390.00 | KRW 6,400.00 | KRW 6,090.00 | 31.33K |
| 2026-08-12 | KRW 6,340.00 | +1.12% | KRW 6,270.00 | KRW 6,370.00 | KRW 6,100.00 | 10.21K |
| 2026-08-11 | KRW 6,270.00 | +3.29% | KRW 6,060.00 | KRW 6,280.00 | KRW 6,050.00 | 13.61K |
| 2026-08-10 | KRW 6,070.00 | +3.06% | KRW 5,920.00 | KRW 6,080.00 | KRW 5,840.00 | 14.93K |
| 2026-08-07 | KRW 5,890.00 | +2.08% | KRW 5,780.00 | KRW 5,940.00 | KRW 5,760.00 | 12.32K |
| 2026-08-06 | KRW 5,770.00 | +0.87% | KRW 5,750.00 | KRW 5,780.00 | KRW 5,650.00 | 6.76K |
| 2026-08-05 | KRW 5,720.00 | +0.88% | KRW 5,720.00 | KRW 5,780.00 | KRW 5,680.00 | 7.11K |
| 2026-08-04 | KRW 5,670.00 | +0.71% | KRW 5,460.00 | KRW 5,700.00 | KRW 5,460.00 | 8.17K |
| 2026-08-03 | KRW 5,630.00 | +2.74% | KRW 5,500.00 | KRW 5,660.00 | KRW 5,450.00 | 7.06K |
| 2026-07-31 | KRW 5,480.00 | +2.62% | KRW 5,450.00 | KRW 5,490.00 | KRW 5,320.00 | 10.96K |
| 2026-07-30 | KRW 5,340.00 | +1.91% | KRW 5,340.00 | KRW 5,350.00 | KRW 5,130.00 | 14.04K |
| 2026-07-29 | KRW 5,240.00 | -3.68% | KRW 5,440.00 | KRW 5,540.00 | KRW 5,100.00 | 20.11K |
| 2026-07-28 | KRW 5,440.00 | -3.72% | KRW 5,680.00 | KRW 5,680.00 | KRW 5,370.00 | 8.98K |
| 2026-07-27 | KRW 5,650.00 | +0.89% | KRW 5,680.00 | KRW 5,700.00 | KRW 5,470.00 | 6.21K |
| 2026-07-24 | KRW 5,600.00 | -0.53% | KRW 5,600.00 | KRW 5,630.00 | KRW 5,520.00 | 6.83K |
| 2026-07-23 | KRW 5,630.00 | +2.18% | KRW 5,550.00 | KRW 5,740.00 | KRW 5,460.00 | 9.57K |
| 2026-07-22 | KRW 5,510.00 | -0.18% | KRW 5,520.00 | KRW 5,620.00 | KRW 5,500.00 | 5.25K |
| 2026-07-21 | KRW 5,520.00 | +3.76% | KRW 5,310.00 | KRW 5,540.00 | KRW 5,310.00 | 7.78K |
| 2026-07-20 | KRW 5,320.00 | -4.83% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,300.00 | 29.00K |
| 2026-07-16 | KRW 5,590.00 | -1.06% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,490.00 | 23.47K |
| 2026-07-15 | KRW 5,650.00 | -0.35% | KRW 5,670.00 | KRW 5,780.00 | KRW 5,590.00 | 22.49K |
| 2026-07-14 | KRW 5,670.00 | -0.18% | KRW 5,630.00 | KRW 5,770.00 | KRW 5,520.00 | 27.98K |
| 2026-07-13 | KRW 5,680.00 | -5.49% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,680.00 | 46.40K |
| 2026-07-10 | KRW 6,010.00 | -0.66% | KRW 6,050.00 | KRW 6,140.00 | KRW 5,910.00 | 27.33K |
| 2026-07-09 | KRW 6,050.00 | -5.47% | KRW 6,390.00 | KRW 6,390.00 | KRW 5,970.00 | 20.96K |
| 2026-07-08 | KRW 6,400.00 | -2.29% | KRW 6,530.00 | KRW 6,570.00 | KRW 6,350.00 | 26.99K |
| 2026-07-07 | KRW 6,550.00 | -0.46% | KRW 6,580.00 | KRW 6,700.00 | KRW 6,440.00 | 23.73K |
| 2026-07-06 | KRW 6,580.00 | +0.77% | KRW 6,480.00 | KRW 6,630.00 | KRW 6,480.00 | 13.28K |
| 2026-07-03 | KRW 6,530.00 | +0.46% | KRW 6,500.00 | KRW 6,580.00 | KRW 6,400.00 | 11.14K |
| 2026-07-02 | KRW 6,500.00 | +0.78% | KRW 6,440.00 | KRW 6,550.00 | KRW 6,340.00 | 26.00K |
| 2026-07-01 | KRW 6,450.00 | +1.42% | KRW 6,330.00 | KRW 6,500.00 | KRW 6,330.00 | 10.37K |
| 2026-06-30 | KRW 6,360.00 | +0.16% | KRW 6,340.00 | KRW 6,450.00 | KRW 6,300.00 | 15.94K |
| 2026-06-29 | KRW 6,350.00 | +5.13% | KRW 6,040.00 | KRW 6,350.00 | KRW 6,030.00 | 19.85K |
| 2026-06-26 | KRW 6,040.00 | -2.89% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,960.00 | 40.75K |
| 2026-06-25 | KRW 6,220.00 | +0.16% | KRW 6,160.00 | KRW 6,300.00 | KRW 6,100.00 | 22.03K |
| 2026-06-24 | KRW 6,210.00 | +1.97% | KRW 6,050.00 | KRW 6,210.00 | KRW 6,030.00 | 17.86K |
| 2026-06-23 | KRW 6,090.00 | +0.66% | KRW 6,050.00 | KRW 6,250.00 | KRW 5,800.00 | 25.33K |
| 2026-06-22 | KRW 6,050.00 | -3.35% | KRW 6,240.00 | KRW 6,340.00 | KRW 6,050.00 | 12.63K |
| 2026-06-19 | KRW 6,260.00 | -2.80% | KRW 6,300.00 | KRW 6,450.00 | KRW 6,230.00 | 11.05K |
| 2026-06-18 | KRW 6,440.00 | -0.46% | KRW 6,420.00 | KRW 6,530.00 | KRW 6,360.00 | 10.84K |
| 2026-06-17 | KRW 6,470.00 | -0.46% | KRW 6,500.00 | KRW 6,520.00 | KRW 6,390.00 | 14.36K |
| 2026-06-16 | KRW 6,500.00 | +0.78% | KRW 6,440.00 | KRW 6,500.00 | KRW 6,290.00 | 13.57K |
| 2026-06-15 | KRW 6,450.00 | +2.06% | KRW 6,380.00 | KRW 6,450.00 | KRW 6,170.00 | 40.57K |
| 2026-06-12 | KRW 6,320.00 | 0.00% | KRW 6,360.00 | KRW 6,550.00 | KRW 6,300.00 | 24.46K |
| 2026-06-11 | KRW 6,320.00 | +0.16% | KRW 6,310.00 | KRW 6,320.00 | KRW 6,000.00 | 8.90K |
| 2026-06-10 | KRW 6,310.00 | +0.32% | KRW 6,370.00 | KRW 6,380.00 | KRW 6,180.00 | 11.93K |
| 2026-06-09 | KRW 6,290.00 | +0.96% | KRW 6,180.00 | KRW 6,300.00 | KRW 6,180.00 | 12.68K |
| 2026-06-08 | KRW 6,230.00 | -3.86% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,150.00 | 18.11K |
| 2026-06-05 | KRW 6,480.00 | -0.77% | KRW 6,550.00 | KRW 6,650.00 | KRW 6,310.00 | 14.19K |
| 2026-06-04 | KRW 6,530.00 | +1.24% | KRW 6,450.00 | KRW 6,670.00 | KRW 6,410.00 | 14.68K |
| 2026-06-02 | KRW 6,450.00 | -0.15% | KRW 6,460.00 | KRW 6,460.00 | KRW 6,250.00 | 25.22K |
| 2026-06-01 | KRW 6,460.00 | -1.97% | KRW 6,590.00 | KRW 6,590.00 | KRW 6,240.00 | 57.46K |
| 2026-05-29 | KRW 6,590.00 | -1.49% | KRW 6,640.00 | KRW 6,750.00 | KRW 6,460.00 | 29.75K |
| 2026-05-28 | KRW 6,690.00 | -1.04% | KRW 6,770.00 | KRW 6,780.00 | KRW 6,520.00 | 35.87K |
| 2026-05-27 | KRW 6,760.00 | +0.15% | KRW 6,750.00 | KRW 6,840.00 | KRW 6,630.00 | 23.61K |
| 2026-05-26 | KRW 6,750.00 | -2.46% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,700.00 | 37.04K |
| 2026-05-22 | KRW 6,920.00 | +2.52% | KRW 6,760.00 | KRW 7,030.00 | KRW 6,760.00 | 29.86K |