Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 131090.KQ stock page

Secuve Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-164,210.004,350.004,210.004,260.004,260.0017,958
2026-10-154,300.004,325.004,150.004,250.004,250.0026,658
2026-10-144,295.004,375.004,295.004,355.004,355.0021,493
2026-10-134,350.004,350.004,225.004,305.004,305.0012,786
2026-10-124,350.004,430.004,330.004,350.004,350.0027,189
2026-10-084,360.004,365.004,230.004,365.004,365.0015,198
2026-10-074,375.004,390.004,200.004,360.004,360.0022,699
2026-10-064,350.004,425.004,340.004,365.004,365.0039,495
2026-10-024,320.004,365.004,300.004,335.004,335.0016,092
2026-10-014,335.004,365.004,220.004,315.004,315.0022,544
2026-09-304,330.004,370.004,320.004,330.004,330.0019,753
2026-09-294,330.004,360.004,320.004,330.004,330.0016,490
2026-09-284,330.004,335.004,275.004,330.004,330.0013,424
2026-09-234,335.004,335.004,200.004,320.004,320.0024,676
2026-09-224,290.004,350.004,185.004,310.004,310.0025,317
2026-09-214,290.004,320.004,260.004,315.004,315.0021,369
2026-09-184,205.004,265.004,205.004,255.004,255.0010,391
2026-09-174,270.004,270.004,190.004,190.004,190.0016,324
2026-09-164,165.004,240.004,150.004,220.004,220.008,394
2026-09-154,260.004,260.004,150.004,175.004,175.003,048
2026-09-144,125.004,310.004,125.004,260.004,260.0011,700
2026-09-114,215.004,265.004,130.004,185.004,185.0015,896
2026-09-104,235.004,255.004,145.004,215.004,215.002,674
2026-09-094,180.004,300.004,125.004,235.004,235.0012,300
2026-09-084,225.004,260.004,140.004,200.004,200.0010,322
2026-09-074,215.004,295.004,185.004,225.004,225.005,584
2026-09-044,180.004,235.004,130.004,215.004,215.005,150
2026-09-034,220.004,245.004,155.004,175.004,175.002,285
2026-09-024,185.004,225.004,150.004,220.004,220.002,313
2026-09-014,115.004,220.004,115.004,220.004,220.005,597
2026-08-314,180.004,245.004,135.004,215.004,215.006,009
2026-08-284,225.004,240.004,160.004,210.004,210.0010,164
2026-08-274,130.004,275.004,050.004,220.004,220.0053,238
2026-08-264,095.004,185.004,040.004,090.004,090.005,888
2026-08-254,100.004,190.004,010.004,095.004,095.006,997
2026-08-244,110.004,200.004,045.004,085.004,085.0018,059
2026-08-214,105.004,215.004,035.004,110.004,110.0054,187
2026-08-203,990.004,150.003,990.004,150.004,150.0026,998
2026-08-193,990.004,020.003,940.004,010.004,010.0012,124
2026-08-183,975.004,020.003,955.003,980.003,980.0022,946
2026-08-143,950.004,000.003,910.003,970.003,970.0015,183
2026-08-133,950.003,985.003,920.003,975.003,975.0017,057
2026-08-123,940.003,950.003,910.003,940.003,940.009,540
2026-08-113,880.003,940.003,880.003,935.003,935.004,554
2026-08-103,935.003,950.003,880.003,880.003,880.0030,260
2026-08-073,850.003,870.003,805.003,865.003,865.002,874
2026-08-063,845.003,850.003,805.003,850.003,850.004,826
2026-08-053,865.003,865.003,840.003,845.003,845.008,210
2026-08-043,807.003,850.003,795.003,840.003,840.002,386
2026-08-033,850.003,850.003,775.003,820.003,820.0011,988
2026-07-313,830.003,860.003,790.003,830.003,830.0011,914
2026-07-303,800.003,850.003,735.003,790.003,790.0013,025
2026-07-293,760.003,870.003,660.003,800.003,800.0025,744
2026-07-283,815.003,830.003,750.003,780.003,780.0010,265
2026-07-273,830.003,895.003,750.003,820.003,820.003,011
2026-07-243,865.003,900.003,825.003,860.003,860.007,231
2026-07-233,780.003,870.003,745.003,865.003,865.0013,704
2026-07-223,840.003,845.003,735.003,780.003,780.0010,532
2026-07-213,735.003,845.003,730.003,840.003,840.0011,066
2026-07-203,845.003,845.003,690.003,735.003,735.0013,493
Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-2725.0000 KRW
2023-12-2725.0000 KRW
2022-12-2825.0000 KRW
2021-12-2926.2815 KRW
2020-12-2915.8103 KRW
2019-12-2710.5710 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.