Stock listing
KRX:417790 TRUEN Co., Ltd. (트루엔) 주가
Follow TRUEN Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:417790
₩6,710.00 KRW -170.00 (-2.5%)
Close on Oct 30, 2026
- Day range
- ₩6,550.00 – ₩6,870.00 KRWOct 30, 2026
- Volume
- 24,631 sharesOct 30, 2026
- Market cap
- ₩68.57B KRWAt the close on Oct 30, 2026 · price × 10.22M shares outstanding
- 52-week range
- ₩5,100.00 – ₩8,680.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩97.03M KRWMedian day 12,170 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:417790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,710.00 | -170.00 | -2.5% | ₩6,840.00 | ₩6,870.00 | ₩6,550.00 | 24,631 | |
| ₩6,880.00 | -50.00 | -0.7% | ₩7,000.00 | ₩7,000.00 | ₩6,800.00 | 3,389 | |
| ₩6,930.00 | -30.00 | -0.4% | ₩7,080.00 | ₩7,080.00 | ₩6,890.00 | 7,555 | |
| ₩6,960.00 | -40.00 | -0.6% | ₩7,020.00 | ₩7,020.00 | ₩6,910.00 | 2,900 | |
| ₩7,000.00 | -50.00 | -0.7% | ₩7,040.00 | ₩7,050.00 | ₩6,850.00 | 6,193 | |
| ₩7,050.00 | +40.00 | +0.6% | ₩6,860.00 | ₩7,050.00 | ₩6,830.00 | 6,055 | |
| ₩7,010.00 | -30.00 | -0.4% | ₩6,960.00 | ₩7,100.00 | ₩6,860.00 | 10,339 | |
| ₩7,040.00 | +60.00 | +0.9% | ₩7,090.00 | ₩7,120.00 | ₩6,760.00 | 11,005 | |
| ₩6,980.00 | -120.00 | -1.7% | ₩7,150.00 | ₩7,150.00 | ₩6,910.00 | 10,551 | |
| ₩7,100.00 | +280.00 | +4.1% | ₩6,800.00 | ₩7,130.00 | ₩6,800.00 | 20,981 | |
| ₩6,820.00 | +90.00 | +1.3% | ₩6,760.00 | ₩6,910.00 | ₩6,730.00 | 14,096 | |
| ₩6,730.00 | +20.00 | +0.3% | ₩6,610.00 | ₩6,830.00 | ₩6,420.00 | 8,100 | |
| ₩6,710.00 | +60.00 | +0.9% | ₩6,650.00 | ₩6,840.00 | ₩6,510.00 | 9,420 | |
| ₩6,650.00 | -30.00 | -0.4% | ₩6,620.00 | ₩6,780.00 | ₩6,450.00 | 18,497 | |
| ₩6,680.00 | -310.00 | -4.4% | ₩7,100.00 | ₩7,100.00 | ₩6,590.00 | 36,393 | |
| ₩6,990.00 | +10.00 | +0.1% | ₩6,980.00 | ₩7,030.00 | ₩6,870.00 | 8,347 | |
| ₩6,980.00 | -10.00 | -0.1% | ₩6,980.00 | ₩7,090.00 | ₩6,860.00 | 18,637 | |
| ₩6,990.00 | +80.00 | +1.2% | ₩6,950.00 | ₩7,030.00 | ₩6,770.00 | 16,128 | |
| ₩6,910.00 | +300.00 | +4.5% | ₩6,610.00 | ₩6,910.00 | ₩6,540.00 | 17,729 | |
| ₩6,610.00 | +150.00 | +2.3% | ₩6,410.00 | ₩6,780.00 | ₩6,410.00 | 35,134 | |
| ₩6,460.00 | -50.00 | -0.8% | ₩6,460.00 | ₩6,530.00 | ₩6,430.00 | 8,585 | |
| ₩6,510.00 | -20.00 | -0.3% | ₩6,580.00 | ₩6,600.00 | ₩6,410.00 | 5,988 | |
| ₩6,530.00 | -210.00 | -3.1% | ₩6,690.00 | ₩6,690.00 | ₩6,480.00 | 14,400 | |
| ₩6,740.00 | +190.00 | +2.9% | ₩6,480.00 | ₩6,740.00 | ₩6,480.00 | 6,796 | |
| ₩6,550.00 | -80.00 | -1.2% | ₩6,670.00 | ₩6,670.00 | ₩6,500.00 | 4,506 | |
| ₩6,630.00 | -120.00 | -1.8% | ₩6,750.00 | ₩6,750.00 | ₩6,570.00 | 7,261 | |
| ₩6,750.00 | +120.00 | +1.8% | ₩6,520.00 | ₩6,750.00 | ₩6,520.00 | 9,043 | |
| ₩6,630.00 | -60.00 | -0.9% | ₩6,690.00 | ₩6,760.00 | ₩6,500.00 | 28,075 | |
| ₩6,690.00 | -100.00 | -1.5% | ₩6,790.00 | ₩6,790.00 | ₩6,560.00 | 10,164 | |
| ₩6,790.00 | -250.00 | -3.6% | ₩7,050.00 | ₩7,050.00 | ₩6,700.00 | 19,048 | |
| ₩7,040.00 | -210.00 | -2.9% | ₩7,240.00 | ₩7,240.00 | ₩6,830.00 | 20,340 | |
| ₩7,250.00 | 0.00 | 0.0% | ₩7,250.00 | ₩7,250.00 | ₩7,170.00 | 5,549 | |
| ₩7,250.00 | +60.00 | +0.8% | ₩7,190.00 | ₩7,280.00 | ₩7,110.00 | 7,248 | |
| ₩7,190.00 | +70.00 | +1.0% | ₩7,130.00 | ₩7,220.00 | ₩7,070.00 | 12,553 | |
| ₩7,120.00 | -110.00 | -1.5% | ₩7,250.00 | ₩7,290.00 | ₩7,080.00 | 12,717 | |
| ₩7,230.00 | +50.00 | +0.7% | ₩7,190.00 | ₩7,300.00 | ₩7,100.00 | 19,108 | |
| ₩7,180.00 | +50.00 | +0.7% | ₩7,140.00 | ₩7,210.00 | ₩7,070.00 | 21,841 | |
| ₩7,130.00 | +10.00 | +0.1% | ₩7,120.00 | ₩7,160.00 | ₩7,000.00 | 12,025 | |
| ₩7,120.00 | +20.00 | +0.3% | ₩7,100.00 | ₩7,140.00 | ₩6,960.00 | 15,781 | |
| ₩7,100.00 | +160.00 | +2.3% | ₩6,990.00 | ₩7,100.00 | ₩6,850.00 | 24,096 | |
| ₩6,940.00 | +210.00 | +3.1% | ₩6,790.00 | ₩6,950.00 | ₩6,650.00 | 24,914 | |
| ₩6,730.00 | -40.00 | -0.6% | ₩6,780.00 | ₩6,780.00 | ₩6,530.00 | 6,961 | |
| ₩6,770.00 | +30.00 | +0.4% | ₩6,750.00 | ₩6,770.00 | ₩6,680.00 | 7,058 | |
| ₩6,740.00 | +40.00 | +0.6% | ₩6,700.00 | ₩6,740.00 | ₩6,650.00 | 23,850 | |
| ₩6,700.00 | +90.00 | +1.4% | ₩6,640.00 | ₩6,710.00 | ₩6,510.00 | 19,376 | |
| ₩6,610.00 | -10.00 | -0.2% | ₩6,650.00 | ₩6,670.00 | ₩6,490.00 | 18,033 | |
| ₩6,620.00 | 0.00 | 0.0% | ₩6,630.00 | ₩6,650.00 | ₩6,400.00 | 9,223 | |
| ₩6,620.00 | +30.00 | +0.5% | ₩6,600.00 | ₩6,640.00 | ₩6,500.00 | 13,131 | |
| ₩6,590.00 | +30.00 | +0.5% | ₩6,550.00 | ₩6,590.00 | ₩6,400.00 | 9,270 | |
| ₩6,560.00 | +200.00 | +3.1% | ₩6,410.00 | ₩6,560.00 | ₩6,350.00 | 29,575 | |
| ₩6,360.00 | +210.00 | +3.4% | ₩6,200.00 | ₩6,550.00 | ₩6,120.00 | 52,795 | |
| ₩6,150.00 | -190.00 | -3.0% | ₩6,390.00 | ₩6,400.00 | ₩6,090.00 | 31,331 | |
| ₩6,340.00 | +70.00 | +1.1% | ₩6,270.00 | ₩6,370.00 | ₩6,100.00 | 10,212 | |
| ₩6,270.00 | +200.00 | +3.3% | ₩6,060.00 | ₩6,280.00 | ₩6,050.00 | 13,612 | |
| ₩6,070.00 | +180.00 | +3.1% | ₩5,920.00 | ₩6,080.00 | ₩5,840.00 | 14,925 | |
| ₩5,890.00 | +120.00 | +2.1% | ₩5,780.00 | ₩5,940.00 | ₩5,760.00 | 12,315 | |
| ₩5,770.00 | +50.00 | +0.9% | ₩5,750.00 | ₩5,780.00 | ₩5,650.00 | 6,757 | |
| ₩5,720.00 | +50.00 | +0.9% | ₩5,720.00 | ₩5,780.00 | ₩5,680.00 | 7,107 | |
| ₩5,670.00 | +40.00 | +0.7% | ₩5,460.00 | ₩5,700.00 | ₩5,460.00 | 8,168 | |
| ₩5,630.00 | +150.00 | +2.7% | ₩5,500.00 | ₩5,660.00 | ₩5,450.00 | 7,059 | |
| ₩5,480.00 | +140.00 | +2.6% | ₩5,450.00 | ₩5,490.00 | ₩5,320.00 | 10,956 | |
| ₩5,340.00 | +100.00 | +1.9% | ₩5,340.00 | ₩5,350.00 | ₩5,130.00 | 14,041 |
- Ticker
- KRX:417790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 24, 2025
Truen To Cancel 6 Billion Won Worth Of Own Shares
Latest news
Truen To Cancel 6 Billion Won Worth Of Own Shares
Nov 23, 2025
Closed ₩8,100.00 (+6.7%) on Nov 24, 2025
TRUEN Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 24, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about TRUEN Co., Ltd.