Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,075.00 | 1,085.00 | 1,055.00 | 1,060.00 | 4,723.23 | 17,790 |
| 2022-07-21 | 1,090.00 | 1,110.00 | 1,055.00 | 1,075.00 | 4,790.07 | 24,958 |
| 2022-07-20 | 1,085.00 | 1,105.00 | 1,080.00 | 1,080.00 | 4,812.34 | 17,208 |
| 2022-07-19 | 1,075.00 | 1,080.00 | 1,060.00 | 1,080.00 | 4,812.34 | 5,925 |
| 2022-07-18 | 1,055.00 | 1,075.00 | 1,055.00 | 1,075.00 | 4,790.07 | 6,263 |
| 2022-07-15 | 1,040.00 | 1,065.00 | 1,025.00 | 1,055.00 | 4,700.95 | 7,162 |
| 2022-07-14 | 1,035.00 | 1,060.00 | 1,025.00 | 1,050.00 | 4,678.67 | 6,436 |
| 2022-07-13 | 1,005.00 | 1,040.00 | 1,000.00 | 1,035.00 | 4,611.83 | 10,039 |
| 2022-07-12 | 1,040.00 | 1,055.00 | 1,005.00 | 1,005.00 | 4,478.15 | 24,843 |
| 2022-07-11 | 1,055.00 | 1,070.00 | 1,035.00 | 1,070.00 | 4,767.79 | 13,339 |
| 2022-07-08 | 1,040.00 | 1,065.00 | 1,040.00 | 1,055.00 | 4,700.95 | 19,185 |
| 2022-07-07 | 1,020.00 | 1,055.00 | 1,000.00 | 1,040.00 | 4,634.11 | 21,842 |
| 2022-07-06 | 1,045.00 | 1,045.00 | 1,010.00 | 1,020.00 | 4,544.99 | 8,533 |
| 2022-07-05 | 1,005.00 | 1,030.00 | 998.00 | 1,030.00 | 4,589.55 | 9,525 |
| 2022-07-04 | 1,000.00 | 1,010.00 | 974.00 | 1,005.00 | 4,478.15 | 21,371 |
| 2022-07-01 | 1,010.00 | 1,040.00 | 992.00 | 1,000.00 | 4,455.87 | 22,392 |
| 2022-06-30 | 1,050.00 | 1,050.00 | 1,010.00 | 1,020.00 | 4,544.99 | 16,270 |
| 2022-06-29 | 1,060.00 | 1,075.00 | 1,045.00 | 1,050.00 | 4,678.67 | 16,845 |
| 2022-06-28 | 1,080.00 | 1,120.00 | 1,040.00 | 1,100.00 | 4,901.46 | 29,436 |
| 2022-06-27 | 1,030.00 | 1,085.00 | 1,010.00 | 1,080.00 | 4,812.34 | 44,005 |
| 2022-06-24 | 936.00 | 1,015.00 | 936.00 | 1,015.00 | 4,522.71 | 28,489 |
| 2022-06-23 | 991.00 | 1,010.00 | 935.00 | 935.00 | 4,166.24 | 49,464 |
| 2022-06-22 | 1,030.00 | 1,035.00 | 987.00 | 999.00 | 4,451.42 | 39,572 |
| 2022-06-21 | 1,025.00 | 1,040.00 | 1,010.00 | 1,025.00 | 4,567.27 | 26,584 |
| 2022-06-20 | 1,110.00 | 1,120.00 | 1,015.00 | 1,025.00 | 4,567.27 | 67,103 |
| 2022-06-17 | 1,090.00 | 1,120.00 | 1,075.00 | 1,120.00 | 4,990.58 | 35,611 |
| 2022-06-16 | 1,085.00 | 1,160.00 | 1,085.00 | 1,120.00 | 4,990.58 | 35,434 |
| 2022-06-15 | 1,140.00 | 1,165.00 | 1,060.00 | 1,075.00 | 4,790.07 | 52,536 |
| 2022-06-14 | 1,125.00 | 1,165.00 | 1,100.00 | 1,150.00 | 5,124.26 | 50,783 |
| 2022-06-13 | 1,225.00 | 1,225.00 | 1,150.00 | 1,150.00 | 5,124.26 | 60,093 |
| 2022-06-10 | 1,240.00 | 1,250.00 | 1,220.00 | 1,245.00 | 5,547.56 | 41,225 |
| 2022-06-09 | 1,240.00 | 1,250.00 | 1,230.00 | 1,245.00 | 5,547.56 | 21,707 |
| 2022-06-08 | 1,240.00 | 1,255.00 | 1,235.00 | 1,245.00 | 5,547.56 | 29,482 |
| 2022-06-07 | 1,260.00 | 1,270.00 | 1,235.00 | 1,250.00 | 5,569.84 | 52,606 |
| 2022-06-03 | 1,275.00 | 1,275.00 | 1,250.00 | 1,275.00 | 5,681.24 | 29,009 |
| 2022-06-02 | 1,280.00 | 1,290.00 | 1,265.00 | 1,275.00 | 5,681.24 | 16,745 |
| 2022-05-31 | 1,265.00 | 1,285.00 | 1,260.00 | 1,280.00 | 5,703.52 | 47,029 |
| 2022-05-30 | 1,255.00 | 1,270.00 | 1,250.00 | 1,260.00 | 5,614.40 | 15,270 |
| 2022-05-27 | 1,270.00 | 1,280.00 | 1,245.00 | 1,250.00 | 5,569.84 | 26,995 |
| 2022-05-26 | 1,280.00 | 1,300.00 | 1,255.00 | 1,255.00 | 5,592.12 | 15,025 |
| 2022-05-25 | 1,265.00 | 1,300.00 | 1,255.00 | 1,280.00 | 5,703.52 | 38,222 |
| 2022-05-24 | 1,270.00 | 1,285.00 | 1,265.00 | 1,280.00 | 5,703.52 | 15,709 |
| 2022-05-23 | 1,310.00 | 1,310.00 | 1,270.00 | 1,270.00 | 5,658.96 | 33,236 |
| 2022-05-20 | 1,280.00 | 1,300.00 | 1,270.00 | 1,300.00 | 5,792.64 | 26,214 |
| 2022-05-19 | 1,275.00 | 1,275.00 | 1,235.00 | 1,270.00 | 5,658.96 | 41,688 |
| 2022-05-18 | 1,310.00 | 1,330.00 | 1,265.00 | 1,265.00 | 5,636.68 | 94,548 |
| 2022-05-17 | 1,320.00 | 1,335.00 | 1,300.00 | 1,305.00 | 5,814.92 | 62,026 |
| 2022-05-16 | 1,365.00 | 1,380.00 | 1,325.00 | 1,325.00 | 5,904.03 | 34,025 |
| 2022-05-13 | 1,350.00 | 1,360.00 | 1,335.00 | 1,350.00 | 6,015.43 | 22,800 |
| 2022-05-12 | 1,365.00 | 1,400.00 | 1,320.00 | 1,320.00 | 5,881.75 | 84,358 |
| 2022-05-11 | 1,395.00 | 1,405.00 | 1,370.00 | 1,370.00 | 6,104.55 | 30,206 |
| 2022-05-10 | 1,385.00 | 1,410.00 | 1,340.00 | 1,385.00 | 6,171.39 | 75,774 |
| 2022-05-09 | 1,380.00 | 1,420.00 | 1,375.00 | 1,400.00 | 6,238.22 | 66,040 |
| 2022-05-06 | 1,375.00 | 1,395.00 | 1,355.00 | 1,390.00 | 6,193.67 | 45,222 |
| 2022-05-04 | 1,415.00 | 1,440.00 | 1,380.00 | 1,395.00 | 6,215.94 | 56,893 |
| 2022-05-03 | 1,400.00 | 1,415.00 | 1,385.00 | 1,405.00 | 6,260.50 | 35,668 |
| 2022-05-02 | 1,400.00 | 1,410.00 | 1,385.00 | 1,400.00 | 6,238.22 | 35,559 |
| 2022-04-29 | 1,425.00 | 1,425.00 | 1,400.00 | 1,410.00 | 6,282.78 | 37,528 |
| 2022-04-28 | 1,385.00 | 1,425.00 | 1,365.00 | 1,425.00 | 6,349.62 | 36,198 |
| 2022-04-27 | 1,405.00 | 1,405.00 | 1,375.00 | 1,390.00 | 6,193.67 | 32,002 |
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.