Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,108.00 | 1,126.00 | 1,106.00 | 1,126.00 | 5,132.39 | 18,043 |
| 2023-04-12 | 1,104.00 | 1,113.00 | 1,099.00 | 1,113.00 | 5,073.14 | 24,278 |
| 2023-04-11 | 1,115.00 | 1,115.00 | 1,098.00 | 1,104.00 | 5,032.11 | 16,001 |
| 2023-04-10 | 1,123.00 | 1,130.00 | 1,098.00 | 1,115.00 | 5,082.25 | 19,171 |
| 2023-04-07 | 1,107.00 | 1,120.00 | 1,100.00 | 1,114.00 | 5,077.69 | 13,031 |
| 2023-04-06 | 1,113.00 | 1,118.00 | 1,100.00 | 1,111.00 | 5,064.02 | 10,146 |
| 2023-04-05 | 1,124.00 | 1,124.00 | 1,112.00 | 1,113.00 | 5,073.14 | 12,119 |
| 2023-04-04 | 1,105.00 | 1,125.00 | 1,098.00 | 1,124.00 | 5,123.27 | 13,928 |
| 2023-04-03 | 1,120.00 | 1,130.00 | 1,098.00 | 1,098.00 | 5,004.76 | 48,613 |
| 2023-03-31 | 1,112.00 | 1,130.00 | 1,107.00 | 1,130.00 | 5,150.62 | 21,952 |
| 2023-03-30 | 1,117.00 | 1,122.00 | 1,107.00 | 1,112.00 | 5,068.58 | 24,845 |
| 2023-03-29 | 1,124.00 | 1,125.00 | 1,114.00 | 1,121.00 | 5,109.60 | 12,543 |
| 2023-03-28 | 1,114.00 | 1,127.00 | 1,110.00 | 1,118.00 | 5,095.93 | 19,766 |
| 2023-03-27 | 1,116.00 | 1,123.00 | 1,107.00 | 1,118.00 | 5,095.93 | 10,314 |
| 2023-03-24 | 1,119.00 | 1,123.00 | 1,105.00 | 1,122.00 | 5,114.16 | 7,223 |
| 2023-03-23 | 1,135.00 | 1,140.00 | 1,100.00 | 1,114.00 | 5,077.69 | 8,536 |
| 2023-03-22 | 1,131.00 | 1,145.00 | 1,131.00 | 1,140.00 | 5,196.20 | 7,776 |
| 2023-03-21 | 1,141.00 | 1,171.00 | 1,130.00 | 1,130.00 | 5,150.62 | 9,703 |
| 2023-03-20 | 1,148.00 | 1,148.00 | 1,134.00 | 1,141.00 | 5,200.76 | 8,850 |
| 2023-03-17 | 1,111.00 | 1,150.00 | 1,100.00 | 1,150.00 | 5,241.78 | 14,043 |
| 2023-03-16 | 1,115.00 | 1,121.00 | 1,095.00 | 1,111.00 | 5,064.02 | 7,228 |
| 2023-03-15 | 1,106.00 | 1,122.00 | 1,102.00 | 1,122.00 | 5,114.16 | 15,027 |
| 2023-03-14 | 1,136.00 | 1,140.00 | 1,096.00 | 1,100.00 | 5,013.88 | 21,447 |
| 2023-03-13 | 1,132.00 | 1,159.00 | 1,116.00 | 1,153.00 | 5,255.46 | 24,669 |
| 2023-03-10 | 1,149.00 | 1,163.00 | 1,144.00 | 1,150.00 | 5,241.78 | 13,502 |
| 2023-03-09 | 1,152.00 | 1,157.00 | 1,135.00 | 1,152.00 | 5,250.90 | 15,602 |
| 2023-03-08 | 1,160.00 | 1,160.00 | 1,145.00 | 1,152.00 | 5,250.90 | 15,682 |
| 2023-03-07 | 1,151.00 | 1,168.00 | 1,151.00 | 1,165.00 | 5,310.16 | 10,378 |
| 2023-03-06 | 1,152.00 | 1,164.00 | 1,143.00 | 1,164.00 | 5,305.60 | 14,638 |
| 2023-03-03 | 1,163.00 | 1,163.00 | 1,138.00 | 1,155.00 | 5,264.57 | 11,087 |
| 2023-03-02 | 1,155.00 | 1,158.00 | 1,145.00 | 1,157.00 | 5,273.69 | 9,168 |
| 2023-02-28 | 1,154.00 | 1,161.00 | 1,146.00 | 1,149.00 | 5,237.23 | 10,562 |
| 2023-02-27 | 1,121.00 | 1,158.00 | 1,120.00 | 1,148.00 | 5,232.67 | 9,143 |
| 2023-02-24 | 1,159.00 | 1,165.00 | 1,142.00 | 1,144.00 | 5,214.44 | 11,983 |
| 2023-02-23 | 1,128.00 | 1,152.00 | 1,128.00 | 1,147.00 | 5,228.11 | 16,084 |
| 2023-02-22 | 1,158.00 | 1,158.00 | 1,133.00 | 1,134.00 | 5,168.86 | 14,828 |
| 2023-02-21 | 1,158.00 | 1,164.00 | 1,154.00 | 1,163.00 | 5,301.04 | 6,958 |
| 2023-02-20 | 1,163.00 | 1,163.00 | 1,136.00 | 1,154.00 | 5,260.02 | 17,501 |
| 2023-02-17 | 1,169.00 | 1,181.00 | 1,143.00 | 1,164.00 | 5,305.60 | 10,842 |
| 2023-02-16 | 1,138.00 | 1,170.00 | 1,137.00 | 1,170.00 | 5,332.95 | 18,241 |
| 2023-02-15 | 1,198.00 | 1,201.00 | 1,137.00 | 1,137.00 | 5,182.53 | 35,500 |
| 2023-02-14 | 1,174.00 | 1,203.00 | 1,170.00 | 1,201.00 | 5,474.25 | 21,184 |
| 2023-02-13 | 1,193.00 | 1,193.00 | 1,165.00 | 1,174.00 | 5,351.18 | 20,508 |
| 2023-02-10 | 1,188.00 | 1,205.00 | 1,160.00 | 1,194.00 | 5,442.34 | 21,704 |
| 2023-02-09 | 1,213.00 | 1,227.00 | 1,126.00 | 1,200.00 | 5,469.69 | 78,619 |
| 2023-02-08 | 1,192.00 | 1,230.00 | 1,192.00 | 1,228.00 | 5,597.31 | 53,385 |
| 2023-02-07 | 1,193.00 | 1,194.00 | 1,184.00 | 1,192.00 | 5,433.22 | 21,011 |
| 2023-02-06 | 1,203.00 | 1,206.00 | 1,182.00 | 1,194.00 | 5,442.34 | 15,164 |
| 2023-02-03 | 1,195.00 | 1,208.00 | 1,191.00 | 1,208.00 | 5,506.15 | 29,503 |
| 2023-02-02 | 1,179.00 | 1,193.00 | 1,173.00 | 1,193.00 | 5,437.78 | 23,751 |
| 2023-02-01 | 1,170.00 | 1,184.00 | 1,170.00 | 1,183.00 | 5,392.20 | 22,557 |
| 2023-01-31 | 1,161.00 | 1,176.00 | 1,150.00 | 1,170.00 | 5,332.95 | 18,186 |
| 2023-01-30 | 1,164.00 | 1,171.00 | 1,150.00 | 1,161.00 | 5,291.92 | 18,286 |
| 2023-01-27 | 1,159.00 | 1,161.00 | 1,139.00 | 1,156.00 | 5,269.13 | 12,530 |
| 2023-01-26 | 1,144.00 | 1,163.00 | 1,140.00 | 1,150.00 | 5,241.78 | 21,262 |
| 2023-01-25 | 1,135.00 | 1,142.00 | 1,110.00 | 1,137.00 | 5,182.53 | 20,089 |
| 2023-01-20 | 1,095.00 | 1,125.00 | 1,085.00 | 1,120.00 | 5,105.04 | 12,957 |
| 2023-01-19 | 1,090.00 | 1,105.00 | 1,070.00 | 1,105.00 | 5,036.67 | 6,726 |
| 2023-01-18 | 1,120.00 | 1,120.00 | 1,095.00 | 1,095.00 | 4,991.09 | 6,996 |
| 2023-01-17 | 1,120.00 | 1,125.00 | 1,100.00 | 1,125.00 | 5,127.83 | 6,486 |
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.