Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 829.00 | 830.00 | 818.00 | 825.00 | 3,854.89 | 14,652 |
| 2024-07-03 | 847.00 | 847.00 | 828.00 | 829.00 | 3,873.58 | 15,822 |
| 2024-07-02 | 837.00 | 862.00 | 837.00 | 847.00 | 3,957.69 | 14,113 |
| 2024-07-01 | 870.00 | 874.00 | 858.00 | 858.00 | 4,009.09 | 7,839 |
| 2024-06-28 | 869.00 | 877.00 | 863.00 | 866.00 | 4,046.47 | 5,158 |
| 2024-06-27 | 884.00 | 884.00 | 869.00 | 869.00 | 4,060.49 | 15,002 |
| 2024-06-26 | 886.00 | 890.00 | 881.00 | 884.00 | 4,130.58 | 2,058 |
| 2024-06-25 | 890.00 | 893.00 | 882.00 | 886.00 | 4,139.92 | 5,596 |
| 2024-06-24 | 900.00 | 901.00 | 891.00 | 893.00 | 4,172.63 | 4,618 |
| 2024-06-21 | 899.00 | 904.00 | 893.00 | 899.00 | 4,200.67 | 8,031 |
| 2024-06-20 | 900.00 | 905.00 | 896.00 | 899.00 | 4,200.67 | 4,141 |
| 2024-06-19 | 903.00 | 903.00 | 899.00 | 900.00 | 4,205.34 | 12,088 |
| 2024-06-18 | 913.00 | 913.00 | 901.00 | 903.00 | 4,219.36 | 19,958 |
| 2024-06-17 | 915.00 | 915.00 | 911.00 | 913.00 | 4,266.08 | 8,892 |
| 2024-06-14 | 924.00 | 930.00 | 914.00 | 915.00 | 4,275.43 | 9,195 |
| 2024-06-13 | 930.00 | 933.00 | 923.00 | 924.00 | 4,317.48 | 4,961 |
| 2024-06-12 | 927.00 | 939.00 | 918.00 | 930.00 | 4,345.52 | 15,395 |
| 2024-06-11 | 926.00 | 927.00 | 918.00 | 923.00 | 4,312.81 | 4,840 |
| 2024-06-10 | 925.00 | 926.00 | 916.00 | 926.00 | 4,326.83 | 4,380 |
| 2024-06-07 | 912.00 | 936.00 | 912.00 | 925.00 | 4,322.15 | 14,367 |
| 2024-06-05 | 891.00 | 931.00 | 891.00 | 912.00 | 4,261.41 | 43,700 |
| 2024-06-04 | 926.00 | 948.00 | 919.00 | 934.00 | 4,364.21 | 7,192 |
| 2024-06-03 | 913.00 | 928.00 | 913.00 | 926.00 | 4,326.83 | 22,848 |
| 2024-05-31 | 931.00 | 936.00 | 921.00 | 925.00 | 4,322.15 | 16,289 |
| 2024-05-30 | 937.00 | 943.00 | 932.00 | 939.00 | 4,387.57 | 6,036 |
| 2024-05-29 | 946.00 | 947.00 | 935.00 | 940.00 | 4,392.24 | 12,663 |
| 2024-05-28 | 938.00 | 952.00 | 938.00 | 942.00 | 4,401.59 | 11,653 |
| 2024-05-27 | 950.00 | 952.00 | 938.00 | 938.00 | 4,382.90 | 19,377 |
| 2024-05-24 | 960.00 | 970.00 | 947.00 | 948.00 | 4,429.62 | 7,515 |
| 2024-05-23 | 955.00 | 969.00 | 946.00 | 960.00 | 4,485.69 | 5,104 |
| 2024-05-22 | 941.00 | 958.00 | 940.00 | 951.00 | 4,443.64 | 10,200 |
| 2024-05-21 | 954.00 | 965.00 | 943.00 | 949.00 | 4,434.30 | 14,389 |
| 2024-05-20 | 961.00 | 961.00 | 947.00 | 954.00 | 4,457.66 | 13,327 |
| 2024-05-17 | 982.00 | 983.00 | 960.00 | 961.00 | 4,490.37 | 12,366 |
| 2024-05-16 | 988.00 | 993.00 | 972.00 | 984.00 | 4,597.84 | 6,177 |
| 2024-05-14 | 982.00 | 996.00 | 980.00 | 988.00 | 4,616.53 | 10,102 |
| 2024-05-13 | 991.00 | 991.00 | 980.00 | 982.00 | 4,588.49 | 10,060 |
| 2024-05-10 | 983.00 | 997.00 | 983.00 | 993.00 | 4,639.89 | 11,225 |
| 2024-05-09 | 985.00 | 991.00 | 969.00 | 982.00 | 4,588.49 | 12,722 |
| 2024-05-08 | 978.00 | 988.00 | 978.00 | 985.00 | 4,602.51 | 6,970 |
| 2024-05-07 | 985.00 | 996.00 | 977.00 | 978.00 | 4,569.80 | 13,667 |
| 2024-05-03 | 957.00 | 986.00 | 957.00 | 977.00 | 4,565.13 | 15,356 |
| 2024-05-02 | 956.00 | 967.00 | 956.00 | 958.00 | 4,476.35 | 11,399 |
| 2024-04-30 | 959.00 | 969.00 | 954.00 | 956.00 | 4,467.00 | 12,093 |
| 2024-04-29 | 941.00 | 960.00 | 941.00 | 959.00 | 4,481.02 | 11,335 |
| 2024-04-26 | 944.00 | 949.00 | 938.00 | 940.00 | 4,392.24 | 6,041 |
| 2024-04-25 | 952.00 | 953.00 | 943.00 | 944.00 | 4,410.93 | 5,439 |
| 2024-04-24 | 942.00 | 953.00 | 937.00 | 946.00 | 4,420.28 | 8,634 |
| 2024-04-23 | 947.00 | 947.00 | 937.00 | 937.00 | 4,378.22 | 9,430 |
| 2024-04-22 | 936.00 | 947.00 | 933.00 | 947.00 | 4,424.95 | 7,406 |
| 2024-04-19 | 936.00 | 945.00 | 933.00 | 938.00 | 4,382.90 | 16,296 |
| 2024-04-18 | 945.00 | 945.00 | 941.00 | 944.00 | 4,410.93 | 7,135 |
| 2024-04-17 | 942.00 | 953.00 | 942.00 | 945.00 | 4,415.60 | 7,841 |
| 2024-04-16 | 949.00 | 956.00 | 941.00 | 956.00 | 4,467.00 | 7,923 |
| 2024-04-15 | 951.00 | 952.00 | 946.00 | 949.00 | 4,434.30 | 12,296 |
| 2024-04-12 | 949.00 | 956.00 | 948.00 | 951.00 | 4,443.64 | 7,385 |
| 2024-04-11 | 957.00 | 962.00 | 948.00 | 954.00 | 4,457.66 | 5,105 |
| 2024-04-09 | 948.00 | 959.00 | 948.00 | 957.00 | 4,471.68 | 4,597 |
| 2024-04-08 | 975.00 | 980.00 | 945.00 | 960.00 | 4,485.69 | 10,365 |
| 2024-04-05 | 987.00 | 988.00 | 970.00 | 975.00 | 4,555.78 | 7,891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 26.2815 KRW |
| 2020-12-29 | 15.8103 KRW |
| 2019-12-27 | 10.5710 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.