Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,026.00 | 1,052.00 | 1,026.00 | 1,051.00 | 4,790.54 | 20,983 |
| 2023-10-10 | 1,044.00 | 1,051.00 | 1,017.00 | 1,026.00 | 4,676.58 | 20,418 |
| 2023-10-06 | 1,029.00 | 1,059.00 | 1,022.00 | 1,047.00 | 4,772.30 | 43,005 |
| 2023-10-05 | 1,010.00 | 1,045.00 | 1,007.00 | 1,029.00 | 4,690.26 | 35,303 |
| 2023-10-04 | 1,024.00 | 1,026.00 | 1,005.00 | 1,007.00 | 4,589.98 | 24,857 |
| 2023-09-27 | 1,004.00 | 1,040.00 | 1,001.00 | 1,024.00 | 4,667.47 | 33,023 |
| 2023-09-26 | 1,001.00 | 1,015.00 | 999.00 | 1,004.00 | 4,576.31 | 14,618 |
| 2023-09-25 | 1,020.00 | 1,021.00 | 1,005.00 | 1,005.00 | 4,580.86 | 13,258 |
| 2023-09-22 | 1,000.00 | 1,027.00 | 995.00 | 1,020.00 | 4,649.23 | 14,710 |
| 2023-09-21 | 1,012.00 | 1,013.00 | 997.00 | 1,006.00 | 4,585.42 | 21,624 |
| 2023-09-20 | 1,018.00 | 1,018.00 | 1,011.00 | 1,013.00 | 4,617.33 | 10,830 |
| 2023-09-19 | 1,020.00 | 1,023.00 | 1,014.00 | 1,018.00 | 4,640.12 | 10,750 |
| 2023-09-18 | 1,027.00 | 1,033.00 | 1,016.00 | 1,020.00 | 4,649.23 | 6,438 |
| 2023-09-15 | 1,015.00 | 1,034.00 | 1,013.00 | 1,025.00 | 4,672.03 | 16,528 |
| 2023-09-14 | 1,020.00 | 1,027.00 | 1,009.00 | 1,009.00 | 4,599.10 | 34,567 |
| 2023-09-13 | 1,027.00 | 1,034.00 | 1,021.00 | 1,021.00 | 4,653.79 | 19,319 |
| 2023-09-12 | 1,043.00 | 1,055.00 | 1,026.00 | 1,035.00 | 4,717.61 | 14,609 |
| 2023-09-11 | 1,027.00 | 1,046.00 | 1,025.00 | 1,043.00 | 4,754.07 | 23,134 |
| 2023-09-08 | 1,033.00 | 1,034.00 | 1,025.00 | 1,031.00 | 4,699.37 | 13,950 |
| 2023-09-07 | 1,053.00 | 1,055.00 | 1,030.00 | 1,033.00 | 4,708.49 | 29,581 |
| 2023-09-06 | 1,050.00 | 1,052.00 | 1,043.00 | 1,048.00 | 4,776.86 | 20,559 |
| 2023-09-05 | 1,041.00 | 1,048.00 | 1,032.00 | 1,042.00 | 4,749.51 | 26,185 |
| 2023-09-04 | 1,043.00 | 1,058.00 | 1,028.00 | 1,041.00 | 4,744.95 | 29,201 |
| 2023-09-01 | 1,058.00 | 1,062.00 | 1,037.00 | 1,043.00 | 4,754.07 | 43,242 |
| 2023-08-31 | 1,050.00 | 1,064.00 | 1,041.00 | 1,058.00 | 4,822.44 | 36,616 |
| 2023-08-30 | 1,062.00 | 1,070.00 | 1,042.00 | 1,051.00 | 4,790.54 | 110,594 |
| 2023-08-29 | 1,022.00 | 1,149.00 | 1,022.00 | 1,059.00 | 4,827.00 | 614,914 |
| 2023-08-28 | 1,012.00 | 1,035.00 | 1,012.00 | 1,022.00 | 4,658.35 | 21,636 |
| 2023-08-25 | 1,029.00 | 1,050.00 | 1,012.00 | 1,012.00 | 4,612.77 | 30,023 |
| 2023-08-24 | 1,071.00 | 1,115.00 | 1,020.00 | 1,022.00 | 4,658.35 | 163,741 |
| 2023-08-23 | 1,027.00 | 1,129.00 | 1,015.00 | 1,060.00 | 4,831.56 | 241,410 |
| 2023-08-22 | 1,021.00 | 1,048.00 | 1,015.00 | 1,030.00 | 4,694.82 | 16,540 |
| 2023-08-21 | 1,019.00 | 1,039.00 | 1,019.00 | 1,020.00 | 4,649.23 | 9,423 |
| 2023-08-18 | 1,048.00 | 1,048.00 | 1,005.00 | 1,040.00 | 4,740.40 | 12,164 |
| 2023-08-17 | 1,008.00 | 1,048.00 | 992.00 | 1,048.00 | 4,776.86 | 23,650 |
| 2023-08-16 | 1,023.00 | 1,031.00 | 1,001.00 | 1,007.00 | 4,589.98 | 15,642 |
| 2023-08-14 | 1,042.00 | 1,050.00 | 1,030.00 | 1,038.00 | 4,731.28 | 9,257 |
| 2023-08-11 | 1,069.00 | 1,069.00 | 1,040.00 | 1,042.00 | 4,749.51 | 10,661 |
| 2023-08-10 | 1,079.00 | 1,079.00 | 1,062.00 | 1,069.00 | 4,872.58 | 16,760 |
| 2023-08-09 | 1,066.00 | 1,080.00 | 1,065.00 | 1,080.00 | 4,922.72 | 36,796 |
| 2023-08-08 | 1,072.00 | 1,083.00 | 1,067.00 | 1,073.00 | 4,890.81 | 45,348 |
| 2023-08-07 | 1,065.00 | 1,073.00 | 1,058.00 | 1,072.00 | 4,886.25 | 33,658 |
| 2023-08-04 | 1,055.00 | 1,070.00 | 1,055.00 | 1,065.00 | 4,854.35 | 36,558 |
| 2023-08-03 | 1,063.00 | 1,073.00 | 1,047.00 | 1,060.00 | 4,831.56 | 47,574 |
| 2023-08-02 | 1,061.00 | 1,081.00 | 1,047.00 | 1,063.00 | 4,845.23 | 70,578 |
| 2023-08-01 | 1,031.00 | 1,068.00 | 1,025.00 | 1,061.00 | 4,836.12 | 55,373 |
| 2023-07-31 | 1,026.00 | 1,036.00 | 1,015.00 | 1,035.00 | 4,717.61 | 38,784 |
| 2023-07-28 | 973.00 | 1,021.00 | 973.00 | 1,015.00 | 4,626.44 | 26,416 |
| 2023-07-27 | 921.00 | 990.00 | 921.00 | 973.00 | 4,435.01 | 32,059 |
| 2023-07-26 | 974.00 | 974.00 | 905.00 | 915.00 | 4,170.64 | 28,817 |
| 2023-07-25 | 986.00 | 986.00 | 961.00 | 975.00 | 4,444.12 | 16,849 |
| 2023-07-24 | 996.00 | 1,005.00 | 983.00 | 986.00 | 4,494.26 | 19,953 |
| 2023-07-21 | 995.00 | 1,021.00 | 995.00 | 1,001.00 | 4,562.63 | 5,076 |
| 2023-07-20 | 1,010.00 | 1,018.00 | 994.00 | 995.00 | 4,535.28 | 23,229 |
| 2023-07-19 | 1,018.00 | 1,019.00 | 1,005.00 | 1,010.00 | 4,603.65 | 10,713 |
| 2023-07-18 | 1,020.00 | 1,029.00 | 1,007.00 | 1,023.00 | 4,662.91 | 10,658 |
| 2023-07-17 | 1,032.00 | 1,032.00 | 1,016.00 | 1,020.00 | 4,649.23 | 9,328 |
| 2023-07-14 | 1,022.00 | 1,064.00 | 1,015.00 | 1,032.00 | 4,703.93 | 23,863 |
| 2023-07-13 | 1,033.00 | 1,033.00 | 1,014.00 | 1,019.00 | 4,644.68 | 9,254 |
| 2023-07-12 | 1,025.00 | 1,043.00 | 1,017.00 | 1,019.00 | 4,644.68 | 7,702 |
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.