Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 983.00 | 994.00 | 974.00 | 988.00 | 4,616.53 | 9,316 |
| 2024-04-03 | 976.00 | 996.00 | 960.00 | 983.00 | 4,593.16 | 11,354 |
| 2024-04-02 | 989.00 | 989.00 | 973.00 | 976.00 | 4,560.46 | 17,731 |
| 2024-04-01 | 971.00 | 994.00 | 967.00 | 989.00 | 4,621.20 | 19,202 |
| 2024-03-29 | 965.00 | 973.00 | 964.00 | 971.00 | 4,537.09 | 6,375 |
| 2024-03-28 | 962.00 | 976.00 | 959.00 | 965.00 | 4,509.06 | 10,549 |
| 2024-03-27 | 981.00 | 981.00 | 957.00 | 962.00 | 4,495.04 | 15,929 |
| 2024-03-26 | 966.00 | 974.00 | 962.00 | 974.00 | 4,551.11 | 10,828 |
| 2024-03-25 | 973.00 | 973.00 | 965.00 | 966.00 | 4,513.73 | 7,580 |
| 2024-03-22 | 967.00 | 975.00 | 960.00 | 973.00 | 4,546.44 | 6,025 |
| 2024-03-21 | 949.00 | 968.00 | 947.00 | 968.00 | 4,523.07 | 9,637 |
| 2024-03-20 | 937.00 | 949.00 | 935.00 | 936.00 | 4,373.55 | 10,777 |
| 2024-03-19 | 951.00 | 952.00 | 933.00 | 937.00 | 4,378.22 | 7,050 |
| 2024-03-18 | 931.00 | 953.00 | 931.00 | 941.00 | 4,396.91 | 13,264 |
| 2024-03-15 | 941.00 | 947.00 | 932.00 | 938.00 | 4,382.90 | 8,395 |
| 2024-03-14 | 949.00 | 949.00 | 928.00 | 940.00 | 4,392.24 | 9,900 |
| 2024-03-13 | 946.00 | 948.00 | 935.00 | 939.00 | 4,387.57 | 11,591 |
| 2024-03-12 | 949.00 | 949.00 | 927.00 | 936.00 | 4,373.55 | 6,272 |
| 2024-03-11 | 941.00 | 950.00 | 926.00 | 926.00 | 4,326.83 | 19,869 |
| 2024-03-08 | 932.00 | 939.00 | 924.00 | 934.00 | 4,364.21 | 16,080 |
| 2024-03-07 | 946.00 | 946.00 | 932.00 | 932.00 | 4,354.86 | 17,393 |
| 2024-03-06 | 952.00 | 955.00 | 940.00 | 943.00 | 4,406.26 | 21,849 |
| 2024-03-05 | 953.00 | 968.00 | 946.00 | 952.00 | 4,448.31 | 17,905 |
| 2024-03-04 | 981.00 | 983.00 | 962.00 | 963.00 | 4,499.71 | 16,513 |
| 2024-02-29 | 976.00 | 981.00 | 973.00 | 979.00 | 4,574.47 | 9,046 |
| 2024-02-28 | 972.00 | 984.00 | 972.00 | 976.00 | 4,560.46 | 7,937 |
| 2024-02-27 | 989.00 | 997.00 | 976.00 | 976.00 | 4,560.46 | 14,179 |
| 2024-02-26 | 996.00 | 998.00 | 984.00 | 990.00 | 4,625.87 | 11,916 |
| 2024-02-23 | 995.00 | 1,000.00 | 990.00 | 990.00 | 4,625.87 | 18,230 |
| 2024-02-22 | 995.00 | 1,007.00 | 995.00 | 997.00 | 4,658.58 | 5,497 |
| 2024-02-21 | 1,005.00 | 1,008.00 | 995.00 | 1,000.00 | 4,672.60 | 11,895 |
| 2024-02-20 | 1,003.00 | 1,009.00 | 998.00 | 1,005.00 | 4,695.96 | 6,280 |
| 2024-02-19 | 1,000.00 | 1,004.00 | 997.00 | 1,003.00 | 4,686.62 | 7,300 |
| 2024-02-16 | 1,000.00 | 1,000.00 | 991.00 | 1,000.00 | 4,672.60 | 7,254 |
| 2024-02-15 | 996.00 | 1,000.00 | 993.00 | 998.00 | 4,663.25 | 6,657 |
| 2024-02-14 | 993.00 | 1,000.00 | 991.00 | 996.00 | 4,653.91 | 6,304 |
| 2024-02-13 | 1,004.00 | 1,004.00 | 993.00 | 993.00 | 4,639.89 | 15,465 |
| 2024-02-08 | 993.00 | 1,002.00 | 990.00 | 995.00 | 4,649.23 | 7,010 |
| 2024-02-07 | 995.00 | 999.00 | 990.00 | 993.00 | 4,639.89 | 13,101 |
| 2024-02-06 | 996.00 | 1,003.00 | 994.00 | 999.00 | 4,667.93 | 7,842 |
| 2024-02-05 | 1,009.00 | 1,011.00 | 996.00 | 1,004.00 | 4,691.29 | 9,355 |
| 2024-02-02 | 1,002.00 | 1,017.00 | 998.00 | 1,003.00 | 4,686.62 | 8,821 |
| 2024-02-01 | 999.00 | 1,008.00 | 990.00 | 1,002.00 | 4,681.94 | 11,735 |
| 2024-01-31 | 1,002.00 | 1,009.00 | 995.00 | 999.00 | 4,667.93 | 19,741 |
| 2024-01-30 | 1,007.00 | 1,009.00 | 1,000.00 | 1,004.00 | 4,691.29 | 7,527 |
| 2024-01-29 | 1,008.00 | 1,010.00 | 1,000.00 | 1,007.00 | 4,705.31 | 20,207 |
| 2024-01-26 | 1,010.00 | 1,018.00 | 1,006.00 | 1,008.00 | 4,709.98 | 7,790 |
| 2024-01-25 | 1,011.00 | 1,016.00 | 1,009.00 | 1,010.00 | 4,719.32 | 3,179 |
| 2024-01-24 | 1,023.00 | 1,024.00 | 1,011.00 | 1,015.00 | 4,742.69 | 4,611 |
| 2024-01-23 | 1,018.00 | 1,028.00 | 1,012.00 | 1,023.00 | 4,780.07 | 6,979 |
| 2024-01-22 | 1,011.00 | 1,021.00 | 1,011.00 | 1,018.00 | 4,756.70 | 5,718 |
| 2024-01-19 | 1,011.00 | 1,020.00 | 1,010.00 | 1,011.00 | 4,724.00 | 7,479 |
| 2024-01-18 | 1,012.00 | 1,027.00 | 1,006.00 | 1,012.00 | 4,728.67 | 8,199 |
| 2024-01-17 | 1,029.00 | 1,029.00 | 1,013.00 | 1,017.00 | 4,752.03 | 10,681 |
| 2024-01-16 | 1,029.00 | 1,029.00 | 1,021.00 | 1,028.00 | 4,803.43 | 5,280 |
| 2024-01-15 | 1,022.00 | 1,030.00 | 1,021.00 | 1,029.00 | 4,808.10 | 8,589 |
| 2024-01-12 | 1,039.00 | 1,039.00 | 1,022.00 | 1,030.00 | 4,812.78 | 8,193 |
| 2024-01-11 | 1,028.00 | 1,039.00 | 1,025.00 | 1,036.00 | 4,840.81 | 17,136 |
| 2024-01-10 | 1,021.00 | 1,029.00 | 1,021.00 | 1,029.00 | 4,808.10 | 5,930 |
| 2024-01-09 | 1,024.00 | 1,027.00 | 1,019.00 | 1,024.00 | 4,784.74 | 8,026 |
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.