Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,120.00 | 1,135.00 | 1,100.00 | 1,115.00 | 5,082.25 | 7,712 |
| 2023-01-13 | 1,105.00 | 1,140.00 | 1,090.00 | 1,120.00 | 5,105.04 | 12,959 |
| 2023-01-12 | 1,140.00 | 1,140.00 | 1,090.00 | 1,105.00 | 5,036.67 | 24,135 |
| 2023-01-11 | 1,075.00 | 1,105.00 | 1,065.00 | 1,105.00 | 5,036.67 | 27,341 |
| 2023-01-10 | 1,090.00 | 1,090.00 | 1,060.00 | 1,065.00 | 4,854.35 | 8,626 |
| 2023-01-09 | 1,080.00 | 1,095.00 | 1,065.00 | 1,095.00 | 4,991.09 | 12,476 |
| 2023-01-06 | 1,055.00 | 1,085.00 | 1,035.00 | 1,085.00 | 4,945.51 | 15,132 |
| 2023-01-05 | 1,060.00 | 1,065.00 | 1,025.00 | 1,055.00 | 4,808.77 | 14,123 |
| 2023-01-04 | 1,035.00 | 1,055.00 | 1,020.00 | 1,055.00 | 4,808.77 | 4,277 |
| 2023-01-03 | 990.00 | 1,040.00 | 985.00 | 1,040.00 | 4,740.40 | 16,192 |
| 2023-01-02 | 1,025.00 | 1,035.00 | 986.00 | 990.00 | 4,512.49 | 32,999 |
| 2022-12-29 | 1,070.00 | 1,070.00 | 1,020.00 | 1,020.00 | 4,649.23 | 16,141 |
| 2022-12-28 | 1,120.00 | 1,120.00 | 1,070.00 | 1,075.00 | 4,899.93 | 29,971 |
| 2022-12-27 | 1,105.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,968.30 | 12,079 |
| 2022-12-26 | 1,125.00 | 1,130.00 | 1,100.00 | 1,105.00 | 4,923.74 | 23,859 |
| 2022-12-23 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 5,035.14 | 7,254 |
| 2022-12-22 | 1,130.00 | 1,145.00 | 1,125.00 | 1,140.00 | 5,079.70 | 7,986 |
| 2022-12-21 | 1,110.00 | 1,140.00 | 1,110.00 | 1,125.00 | 5,012.86 | 8,686 |
| 2022-12-20 | 1,155.00 | 1,160.00 | 1,110.00 | 1,110.00 | 4,946.02 | 18,773 |
| 2022-12-19 | 1,135.00 | 1,155.00 | 1,130.00 | 1,155.00 | 5,146.53 | 11,949 |
| 2022-12-16 | 1,125.00 | 1,190.00 | 1,120.00 | 1,140.00 | 5,079.70 | 39,337 |
| 2022-12-15 | 1,130.00 | 1,140.00 | 1,125.00 | 1,140.00 | 5,079.70 | 11,276 |
| 2022-12-14 | 1,130.00 | 1,135.00 | 1,110.00 | 1,135.00 | 5,057.42 | 9,028 |
| 2022-12-13 | 1,125.00 | 1,135.00 | 1,120.00 | 1,120.00 | 4,990.58 | 11,884 |
| 2022-12-12 | 1,125.00 | 1,145.00 | 1,125.00 | 1,125.00 | 5,012.86 | 8,925 |
| 2022-12-09 | 1,105.00 | 1,130.00 | 1,105.00 | 1,125.00 | 5,012.86 | 12,124 |
| 2022-12-08 | 1,130.00 | 1,135.00 | 1,095.00 | 1,105.00 | 4,923.74 | 13,014 |
| 2022-12-07 | 1,155.00 | 1,155.00 | 1,140.00 | 1,145.00 | 5,101.98 | 8,595 |
| 2022-12-06 | 1,160.00 | 1,185.00 | 1,145.00 | 1,170.00 | 5,213.37 | 17,641 |
| 2022-12-05 | 1,180.00 | 1,185.00 | 1,150.00 | 1,165.00 | 5,191.09 | 19,699 |
| 2022-12-02 | 1,175.00 | 1,195.00 | 1,165.00 | 1,180.00 | 5,257.93 | 17,886 |
| 2022-12-01 | 1,185.00 | 1,185.00 | 1,160.00 | 1,175.00 | 5,235.65 | 16,944 |
| 2022-11-30 | 1,145.00 | 1,160.00 | 1,135.00 | 1,160.00 | 5,168.81 | 17,802 |
| 2022-11-29 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 5,079.70 | 17,011 |
| 2022-11-28 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 5,124.26 | 14,691 |
| 2022-11-25 | 1,155.00 | 1,160.00 | 1,145.00 | 1,160.00 | 5,168.81 | 17,671 |
| 2022-11-24 | 1,160.00 | 1,165.00 | 1,145.00 | 1,150.00 | 5,124.26 | 8,530 |
| 2022-11-23 | 1,120.00 | 1,155.00 | 1,120.00 | 1,155.00 | 5,146.53 | 17,607 |
| 2022-11-22 | 1,135.00 | 1,135.00 | 1,120.00 | 1,125.00 | 5,012.86 | 10,821 |
| 2022-11-21 | 1,150.00 | 1,150.00 | 1,130.00 | 1,140.00 | 5,079.70 | 12,996 |
| 2022-11-18 | 1,135.00 | 1,150.00 | 1,120.00 | 1,150.00 | 5,124.26 | 32,916 |
| 2022-11-17 | 1,155.00 | 1,170.00 | 1,130.00 | 1,135.00 | 5,057.42 | 29,463 |
| 2022-11-16 | 1,150.00 | 1,160.00 | 1,125.00 | 1,155.00 | 5,146.53 | 44,824 |
| 2022-11-15 | 1,090.00 | 1,140.00 | 1,090.00 | 1,120.00 | 4,990.58 | 20,599 |
| 2022-11-14 | 1,085.00 | 1,090.00 | 1,065.00 | 1,090.00 | 4,856.90 | 16,709 |
| 2022-11-11 | 1,080.00 | 1,105.00 | 1,065.00 | 1,085.00 | 4,834.62 | 17,141 |
| 2022-11-10 | 1,060.00 | 1,065.00 | 1,045.00 | 1,060.00 | 4,723.23 | 4,277 |
| 2022-11-09 | 1,060.00 | 1,070.00 | 1,045.00 | 1,065.00 | 4,745.51 | 16,066 |
| 2022-11-08 | 1,070.00 | 1,080.00 | 1,055.00 | 1,060.00 | 4,723.23 | 10,402 |
| 2022-11-07 | 1,065.00 | 1,070.00 | 1,055.00 | 1,070.00 | 4,767.79 | 7,629 |
| 2022-11-04 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 4,723.23 | 7,373 |
| 2022-11-03 | 1,060.00 | 1,070.00 | 1,040.00 | 1,070.00 | 4,767.79 | 17,174 |
| 2022-11-02 | 1,065.00 | 1,075.00 | 1,055.00 | 1,070.00 | 4,767.79 | 8,605 |
| 2022-11-01 | 1,065.00 | 1,080.00 | 1,055.00 | 1,065.00 | 4,745.51 | 7,981 |
| 2022-10-31 | 1,045.00 | 1,065.00 | 1,035.00 | 1,065.00 | 4,745.51 | 13,066 |
| 2022-10-28 | 1,045.00 | 1,050.00 | 1,035.00 | 1,050.00 | 4,678.67 | 6,671 |
| 2022-10-27 | 1,040.00 | 1,070.00 | 1,035.00 | 1,055.00 | 4,700.95 | 18,343 |
| 2022-10-26 | 1,030.00 | 1,050.00 | 1,020.00 | 1,040.00 | 4,634.11 | 14,695 |
| 2022-10-25 | 1,020.00 | 1,030.00 | 1,000.00 | 1,025.00 | 4,567.27 | 13,690 |
| 2022-10-24 | 1,000.00 | 1,030.00 | 996.00 | 1,000.00 | 4,455.87 | 9,067 |
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.