Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,025.00 | 1,043.00 | 1,017.00 | 1,019.00 | 4,644.68 | 7,702 |
| 2023-07-11 | 1,017.00 | 1,026.00 | 1,010.00 | 1,019.00 | 4,644.68 | 12,491 |
| 2023-07-10 | 1,021.00 | 1,027.00 | 1,007.00 | 1,019.00 | 4,644.68 | 7,328 |
| 2023-07-07 | 1,021.00 | 1,029.00 | 1,009.00 | 1,027.00 | 4,681.14 | 16,881 |
| 2023-07-06 | 1,032.00 | 1,045.00 | 1,010.00 | 1,032.00 | 4,703.93 | 14,085 |
| 2023-07-05 | 1,033.00 | 1,035.00 | 1,024.00 | 1,032.00 | 4,703.93 | 12,520 |
| 2023-07-04 | 1,038.00 | 1,041.00 | 1,034.00 | 1,034.00 | 4,713.05 | 12,412 |
| 2023-07-03 | 1,046.00 | 1,050.00 | 1,038.00 | 1,038.00 | 4,731.28 | 17,771 |
| 2023-06-30 | 1,049.00 | 1,049.00 | 1,040.00 | 1,046.00 | 4,767.74 | 9,486 |
| 2023-06-29 | 1,043.00 | 1,056.00 | 1,040.00 | 1,052.00 | 4,795.09 | 19,274 |
| 2023-06-28 | 1,043.00 | 1,056.00 | 1,040.00 | 1,043.00 | 4,754.07 | 7,400 |
| 2023-06-27 | 1,040.00 | 1,046.00 | 1,037.00 | 1,042.00 | 4,749.51 | 8,781 |
| 2023-06-26 | 1,043.00 | 1,047.00 | 1,036.00 | 1,040.00 | 4,740.40 | 10,597 |
| 2023-06-23 | 1,042.00 | 1,064.00 | 1,040.00 | 1,044.00 | 4,758.63 | 10,827 |
| 2023-06-22 | 1,037.00 | 1,049.00 | 1,033.00 | 1,046.00 | 4,767.74 | 11,141 |
| 2023-06-21 | 1,047.00 | 1,048.00 | 1,039.00 | 1,042.00 | 4,749.51 | 8,539 |
| 2023-06-20 | 1,047.00 | 1,050.00 | 1,044.00 | 1,047.00 | 4,772.30 | 12,665 |
| 2023-06-19 | 1,046.00 | 1,048.00 | 1,042.00 | 1,047.00 | 4,772.30 | 9,193 |
| 2023-06-16 | 1,044.00 | 1,049.00 | 1,042.00 | 1,047.00 | 4,772.30 | 14,658 |
| 2023-06-15 | 1,036.00 | 1,048.00 | 1,036.00 | 1,044.00 | 4,758.63 | 11,436 |
| 2023-06-14 | 1,062.00 | 1,062.00 | 1,035.00 | 1,043.00 | 4,754.07 | 16,569 |
| 2023-06-13 | 1,057.00 | 1,066.00 | 1,057.00 | 1,063.00 | 4,845.23 | 4,523 |
| 2023-06-12 | 1,071.00 | 1,071.00 | 1,062.00 | 1,064.00 | 4,849.79 | 6,412 |
| 2023-06-09 | 1,070.00 | 1,071.00 | 1,062.00 | 1,071.00 | 4,881.70 | 6,443 |
| 2023-06-08 | 1,056.00 | 1,070.00 | 1,056.00 | 1,070.00 | 4,877.14 | 5,412 |
| 2023-06-07 | 1,065.00 | 1,083.00 | 1,062.00 | 1,062.00 | 4,840.67 | 19,843 |
| 2023-06-05 | 1,073.00 | 1,078.00 | 1,059.00 | 1,066.00 | 4,858.91 | 16,248 |
| 2023-06-02 | 1,060.00 | 1,072.00 | 1,047.00 | 1,068.00 | 4,868.02 | 18,264 |
| 2023-06-01 | 1,054.00 | 1,063.00 | 1,045.00 | 1,060.00 | 4,831.56 | 20,784 |
| 2023-05-31 | 1,045.00 | 1,059.00 | 1,040.00 | 1,055.00 | 4,808.77 | 20,172 |
| 2023-05-30 | 1,039.00 | 1,047.00 | 1,028.00 | 1,045.00 | 4,763.19 | 14,289 |
| 2023-05-26 | 1,056.00 | 1,065.00 | 1,039.00 | 1,039.00 | 4,735.84 | 21,838 |
| 2023-05-25 | 1,063.00 | 1,073.00 | 1,055.00 | 1,058.00 | 4,822.44 | 11,159 |
| 2023-05-24 | 1,056.00 | 1,066.00 | 1,051.00 | 1,064.00 | 4,849.79 | 14,511 |
| 2023-05-23 | 1,067.00 | 1,074.00 | 1,056.00 | 1,056.00 | 4,813.33 | 28,747 |
| 2023-05-22 | 1,055.00 | 1,070.00 | 1,054.00 | 1,063.00 | 4,845.23 | 26,964 |
| 2023-05-19 | 1,052.00 | 1,068.00 | 1,050.00 | 1,054.00 | 4,804.21 | 17,601 |
| 2023-05-18 | 1,057.00 | 1,067.00 | 1,042.00 | 1,046.00 | 4,767.74 | 32,474 |
| 2023-05-17 | 1,029.00 | 1,055.00 | 1,021.00 | 1,044.00 | 4,758.63 | 29,289 |
| 2023-05-16 | 1,040.00 | 1,055.00 | 1,028.00 | 1,028.00 | 4,685.70 | 24,370 |
| 2023-05-15 | 1,057.00 | 1,060.00 | 1,045.00 | 1,050.00 | 4,785.98 | 13,191 |
| 2023-05-12 | 1,068.00 | 1,074.00 | 1,053.00 | 1,057.00 | 4,817.88 | 19,240 |
| 2023-05-11 | 1,070.00 | 1,078.00 | 1,069.00 | 1,070.00 | 4,877.14 | 9,972 |
| 2023-05-10 | 1,059.00 | 1,084.00 | 1,053.00 | 1,070.00 | 4,877.14 | 13,737 |
| 2023-05-09 | 1,065.00 | 1,080.00 | 1,057.00 | 1,059.00 | 4,827.00 | 12,277 |
| 2023-05-08 | 1,075.00 | 1,080.00 | 1,064.00 | 1,065.00 | 4,854.35 | 17,772 |
| 2023-05-04 | 1,086.00 | 1,089.00 | 1,061.00 | 1,080.00 | 4,922.72 | 32,671 |
| 2023-05-03 | 1,085.00 | 1,095.00 | 1,075.00 | 1,089.00 | 4,963.74 | 34,141 |
| 2023-05-02 | 1,046.00 | 1,083.00 | 1,046.00 | 1,075.00 | 4,899.93 | 22,630 |
| 2023-04-28 | 1,069.00 | 1,079.00 | 1,048.00 | 1,051.00 | 4,790.54 | 12,208 |
| 2023-04-27 | 1,046.00 | 1,070.00 | 1,045.00 | 1,069.00 | 4,872.58 | 9,059 |
| 2023-04-26 | 1,045.00 | 1,062.00 | 1,032.00 | 1,060.00 | 4,831.56 | 14,133 |
| 2023-04-25 | 1,041.00 | 1,058.00 | 1,031.00 | 1,045.00 | 4,763.19 | 30,171 |
| 2023-04-24 | 1,050.00 | 1,056.00 | 1,039.00 | 1,041.00 | 4,744.95 | 22,220 |
| 2023-04-21 | 1,086.00 | 1,090.00 | 1,049.00 | 1,056.00 | 4,813.33 | 52,343 |
| 2023-04-20 | 1,115.00 | 1,116.00 | 1,095.00 | 1,096.00 | 4,995.65 | 20,788 |
| 2023-04-19 | 1,130.00 | 1,130.00 | 1,113.00 | 1,116.00 | 5,086.81 | 25,859 |
| 2023-04-18 | 1,129.00 | 1,143.00 | 1,118.00 | 1,130.00 | 5,150.62 | 13,196 |
| 2023-04-17 | 1,123.00 | 1,131.00 | 1,113.00 | 1,129.00 | 5,146.06 | 26,732 |
| 2023-04-14 | 1,120.00 | 1,129.00 | 1,105.00 | 1,123.00 | 5,118.72 | 42,279 |
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.