Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,000.00 | 1,020.00 | 997.00 | 1,010.00 | 4,500.43 | 17,282 |
| 2022-10-20 | 1,005.00 | 1,020.00 | 995.00 | 1,015.00 | 4,522.71 | 5,293 |
| 2022-10-19 | 1,005.00 | 1,040.00 | 1,000.00 | 1,005.00 | 4,478.15 | 7,049 |
| 2022-10-18 | 999.00 | 1,015.00 | 979.00 | 1,005.00 | 4,478.15 | 14,166 |
| 2022-10-17 | 968.00 | 987.00 | 959.00 | 987.00 | 4,397.95 | 8,863 |
| 2022-10-14 | 936.00 | 973.00 | 936.00 | 973.00 | 4,335.57 | 18,143 |
| 2022-10-13 | 940.00 | 944.00 | 919.00 | 936.00 | 4,170.70 | 14,247 |
| 2022-10-12 | 950.00 | 955.00 | 899.00 | 944.00 | 4,206.35 | 35,333 |
| 2022-10-11 | 1,010.00 | 1,010.00 | 959.00 | 965.00 | 4,299.92 | 22,624 |
| 2022-10-07 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 4,522.71 | 16,482 |
| 2022-10-06 | 1,010.00 | 1,025.00 | 996.00 | 1,020.00 | 4,544.99 | 23,457 |
| 2022-10-05 | 1,015.00 | 1,040.00 | 996.00 | 1,010.00 | 4,500.43 | 16,168 |
| 2022-10-04 | 995.00 | 1,010.00 | 995.00 | 1,005.00 | 4,478.15 | 19,076 |
| 2022-09-30 | 1,030.00 | 1,040.00 | 990.00 | 993.00 | 4,424.68 | 14,830 |
| 2022-09-29 | 991.00 | 1,060.00 | 991.00 | 1,030.00 | 4,589.55 | 17,268 |
| 2022-09-28 | 1,050.00 | 1,065.00 | 987.00 | 987.00 | 4,397.95 | 41,703 |
| 2022-09-27 | 1,065.00 | 1,065.00 | 1,030.00 | 1,050.00 | 4,678.67 | 17,468 |
| 2022-09-26 | 1,090.00 | 1,105.00 | 1,020.00 | 1,070.00 | 4,767.79 | 29,893 |
| 2022-09-23 | 1,110.00 | 1,125.00 | 1,100.00 | 1,120.00 | 4,990.58 | 11,497 |
| 2022-09-22 | 1,135.00 | 1,145.00 | 1,110.00 | 1,110.00 | 4,946.02 | 17,448 |
| 2022-09-21 | 1,150.00 | 1,150.00 | 1,125.00 | 1,150.00 | 5,124.26 | 10,223 |
| 2022-09-20 | 1,140.00 | 1,155.00 | 1,125.00 | 1,150.00 | 5,124.26 | 9,011 |
| 2022-09-19 | 1,150.00 | 1,155.00 | 1,125.00 | 1,150.00 | 5,124.26 | 10,384 |
| 2022-09-16 | 1,175.00 | 1,175.00 | 1,150.00 | 1,165.00 | 5,191.09 | 7,693 |
| 2022-09-15 | 1,170.00 | 1,190.00 | 1,160.00 | 1,175.00 | 5,235.65 | 9,956 |
| 2022-09-14 | 1,185.00 | 1,185.00 | 1,160.00 | 1,170.00 | 5,213.37 | 12,335 |
| 2022-09-13 | 1,170.00 | 1,235.00 | 1,170.00 | 1,195.00 | 5,324.77 | 13,686 |
| 2022-09-08 | 1,155.00 | 1,170.00 | 1,150.00 | 1,170.00 | 5,213.37 | 9,463 |
| 2022-09-07 | 1,165.00 | 1,180.00 | 1,145.00 | 1,155.00 | 5,146.53 | 13,051 |
| 2022-09-06 | 1,160.00 | 1,170.00 | 1,150.00 | 1,165.00 | 5,191.09 | 8,285 |
| 2022-09-05 | 1,165.00 | 1,170.00 | 1,145.00 | 1,160.00 | 5,168.81 | 15,564 |
| 2022-09-02 | 1,170.00 | 1,170.00 | 1,150.00 | 1,165.00 | 5,191.09 | 11,284 |
| 2022-09-01 | 1,185.00 | 1,190.00 | 1,170.00 | 1,170.00 | 5,213.37 | 13,338 |
| 2022-08-31 | 1,165.00 | 1,195.00 | 1,165.00 | 1,190.00 | 5,302.49 | 15,614 |
| 2022-08-30 | 1,140.00 | 1,170.00 | 1,140.00 | 1,165.00 | 5,191.09 | 15,612 |
| 2022-08-29 | 1,190.00 | 1,190.00 | 1,140.00 | 1,150.00 | 5,124.26 | 26,680 |
| 2022-08-26 | 1,205.00 | 1,225.00 | 1,195.00 | 1,200.00 | 5,347.05 | 14,925 |
| 2022-08-25 | 1,190.00 | 1,205.00 | 1,180.00 | 1,205.00 | 5,369.33 | 17,963 |
| 2022-08-24 | 1,170.00 | 1,195.00 | 1,150.00 | 1,175.00 | 5,235.65 | 17,033 |
| 2022-08-23 | 1,190.00 | 1,200.00 | 1,170.00 | 1,170.00 | 5,213.37 | 12,418 |
| 2022-08-22 | 1,195.00 | 1,200.00 | 1,170.00 | 1,190.00 | 5,302.49 | 36,237 |
| 2022-08-19 | 1,195.00 | 1,205.00 | 1,180.00 | 1,195.00 | 5,324.77 | 29,056 |
| 2022-08-18 | 1,155.00 | 1,190.00 | 1,135.00 | 1,185.00 | 5,280.21 | 55,640 |
| 2022-08-17 | 1,120.00 | 1,155.00 | 1,115.00 | 1,155.00 | 5,146.53 | 34,530 |
| 2022-08-16 | 1,150.00 | 1,160.00 | 1,125.00 | 1,150.00 | 5,124.26 | 9,063 |
| 2022-08-12 | 1,115.00 | 1,185.00 | 1,100.00 | 1,150.00 | 5,124.26 | 26,738 |
| 2022-08-11 | 1,105.00 | 1,125.00 | 1,100.00 | 1,115.00 | 4,968.30 | 4,823 |
| 2022-08-10 | 1,100.00 | 1,115.00 | 1,085.00 | 1,105.00 | 4,923.74 | 7,207 |
| 2022-08-09 | 1,110.00 | 1,110.00 | 1,100.00 | 1,100.00 | 4,901.46 | 7,681 |
| 2022-08-08 | 1,115.00 | 1,130.00 | 1,100.00 | 1,110.00 | 4,946.02 | 7,259 |
| 2022-08-05 | 1,115.00 | 1,120.00 | 1,090.00 | 1,120.00 | 4,990.58 | 10,329 |
| 2022-08-04 | 1,125.00 | 1,125.00 | 1,095.00 | 1,105.00 | 4,923.74 | 6,957 |
| 2022-08-03 | 1,080.00 | 1,110.00 | 1,080.00 | 1,100.00 | 4,901.46 | 9,592 |
| 2022-08-02 | 1,115.00 | 1,120.00 | 1,075.00 | 1,080.00 | 4,812.34 | 19,909 |
| 2022-08-01 | 1,120.00 | 1,135.00 | 1,055.00 | 1,115.00 | 4,968.30 | 21,453 |
| 2022-07-29 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 4,990.58 | 6,531 |
| 2022-07-28 | 1,110.00 | 1,120.00 | 1,095.00 | 1,110.00 | 4,946.02 | 7,720 |
| 2022-07-27 | 1,070.00 | 1,110.00 | 1,055.00 | 1,110.00 | 4,946.02 | 20,569 |
| 2022-07-26 | 1,055.00 | 1,070.00 | 1,040.00 | 1,070.00 | 4,767.79 | 13,144 |
| 2022-07-25 | 1,060.00 | 1,065.00 | 1,035.00 | 1,055.00 | 4,700.95 | 14,837 |
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.