Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,385.00 | 1,420.00 | 1,380.00 | 1,420.00 | 6,327.34 | 39,158 |
| 2022-04-25 | 1,405.00 | 1,420.00 | 1,385.00 | 1,385.00 | 6,171.39 | 61,233 |
| 2022-04-22 | 1,445.00 | 1,455.00 | 1,415.00 | 1,455.00 | 6,483.30 | 31,570 |
| 2022-04-21 | 1,475.00 | 1,480.00 | 1,440.00 | 1,460.00 | 6,505.58 | 39,949 |
| 2022-04-20 | 1,490.00 | 1,495.00 | 1,455.00 | 1,485.00 | 6,616.97 | 39,304 |
| 2022-04-19 | 1,430.00 | 1,490.00 | 1,430.00 | 1,485.00 | 6,616.97 | 54,706 |
| 2022-04-18 | 1,430.00 | 1,445.00 | 1,405.00 | 1,445.00 | 6,438.74 | 29,817 |
| 2022-04-15 | 1,455.00 | 1,460.00 | 1,430.00 | 1,430.00 | 6,371.90 | 32,378 |
| 2022-04-14 | 1,490.00 | 1,515.00 | 1,460.00 | 1,460.00 | 6,505.58 | 39,627 |
| 2022-04-13 | 1,430.00 | 1,475.00 | 1,420.00 | 1,475.00 | 6,572.41 | 41,141 |
| 2022-04-12 | 1,435.00 | 1,460.00 | 1,400.00 | 1,430.00 | 6,371.90 | 50,561 |
| 2022-04-11 | 1,435.00 | 1,450.00 | 1,410.00 | 1,450.00 | 6,461.02 | 44,045 |
| 2022-04-08 | 1,430.00 | 1,450.00 | 1,410.00 | 1,430.00 | 6,371.90 | 51,579 |
| 2022-04-07 | 1,495.00 | 1,495.00 | 1,425.00 | 1,430.00 | 6,371.90 | 75,124 |
| 2022-04-06 | 1,490.00 | 1,505.00 | 1,460.00 | 1,505.00 | 6,706.09 | 57,216 |
| 2022-04-05 | 1,485.00 | 1,500.00 | 1,475.00 | 1,500.00 | 6,683.81 | 67,927 |
| 2022-04-04 | 1,490.00 | 1,490.00 | 1,450.00 | 1,485.00 | 6,616.97 | 119,924 |
| 2022-04-01 | 1,445.00 | 1,480.00 | 1,420.00 | 1,480.00 | 6,594.69 | 109,929 |
| 2022-03-31 | 1,390.00 | 1,450.00 | 1,390.00 | 1,445.00 | 6,438.74 | 95,388 |
| 2022-03-30 | 1,420.00 | 1,430.00 | 1,385.00 | 1,415.00 | 6,305.06 | 42,530 |
| 2022-03-29 | 1,395.00 | 1,420.00 | 1,390.00 | 1,420.00 | 6,327.34 | 33,175 |
| 2022-03-28 | 1,400.00 | 1,410.00 | 1,370.00 | 1,405.00 | 6,260.50 | 32,079 |
| 2022-03-25 | 1,420.00 | 1,420.00 | 1,370.00 | 1,405.00 | 6,260.50 | 33,960 |
| 2022-03-24 | 1,405.00 | 1,435.00 | 1,395.00 | 1,425.00 | 6,349.62 | 45,625 |
| 2022-03-23 | 1,410.00 | 1,420.00 | 1,390.00 | 1,405.00 | 6,260.50 | 34,399 |
| 2022-03-22 | 1,380.00 | 1,430.00 | 1,380.00 | 1,410.00 | 6,282.78 | 59,534 |
| 2022-03-21 | 1,365.00 | 1,390.00 | 1,355.00 | 1,380.00 | 6,149.11 | 68,321 |
| 2022-03-18 | 1,350.00 | 1,370.00 | 1,345.00 | 1,365.00 | 6,082.27 | 43,021 |
| 2022-03-17 | 1,350.00 | 1,360.00 | 1,335.00 | 1,345.00 | 5,993.15 | 60,477 |
| 2022-03-16 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 6,015.43 | 31,404 |
| 2022-03-15 | 1,320.00 | 1,335.00 | 1,290.00 | 1,325.00 | 5,904.03 | 40,113 |
| 2022-03-14 | 1,335.00 | 1,345.00 | 1,320.00 | 1,335.00 | 5,948.59 | 34,346 |
| 2022-03-11 | 1,355.00 | 1,360.00 | 1,325.00 | 1,340.00 | 5,970.87 | 57,591 |
| 2022-03-10 | 1,325.00 | 1,365.00 | 1,325.00 | 1,350.00 | 6,015.43 | 24,030 |
| 2022-03-08 | 1,315.00 | 1,335.00 | 1,295.00 | 1,330.00 | 5,926.31 | 23,007 |
| 2022-03-07 | 1,350.00 | 1,350.00 | 1,315.00 | 1,345.00 | 5,993.15 | 19,873 |
| 2022-03-04 | 1,385.00 | 1,390.00 | 1,335.00 | 1,355.00 | 6,037.71 | 43,589 |
| 2022-03-03 | 1,385.00 | 1,395.00 | 1,365.00 | 1,395.00 | 6,215.94 | 42,699 |
| 2022-03-02 | 1,370.00 | 1,380.00 | 1,340.00 | 1,380.00 | 6,149.11 | 48,707 |
| 2022-02-28 | 1,355.00 | 1,385.00 | 1,340.00 | 1,370.00 | 6,104.55 | 50,930 |
| 2022-02-25 | 1,320.00 | 1,350.00 | 1,315.00 | 1,335.00 | 5,948.59 | 76,400 |
| 2022-02-24 | 1,355.00 | 1,370.00 | 1,280.00 | 1,335.00 | 5,948.59 | 116,863 |
| 2022-02-23 | 1,310.00 | 1,340.00 | 1,305.00 | 1,335.00 | 5,948.59 | 30,541 |
| 2022-02-22 | 1,300.00 | 1,330.00 | 1,285.00 | 1,315.00 | 5,859.47 | 32,890 |
| 2022-02-21 | 1,315.00 | 1,320.00 | 1,290.00 | 1,315.00 | 5,859.47 | 27,898 |
| 2022-02-18 | 1,310.00 | 1,325.00 | 1,270.00 | 1,325.00 | 5,904.03 | 53,434 |
| 2022-02-17 | 1,300.00 | 1,390.00 | 1,270.00 | 1,315.00 | 5,859.47 | 385,370 |
| 2022-02-16 | 1,275.00 | 1,300.00 | 1,245.00 | 1,290.00 | 5,748.08 | 27,024 |
| 2022-02-15 | 1,230.00 | 1,265.00 | 1,230.00 | 1,250.00 | 5,569.84 | 30,565 |
| 2022-02-14 | 1,265.00 | 1,275.00 | 1,240.00 | 1,245.00 | 5,547.56 | 38,887 |
| 2022-02-11 | 1,345.00 | 1,345.00 | 1,290.00 | 1,305.00 | 5,814.92 | 30,204 |
| 2022-02-10 | 1,355.00 | 1,370.00 | 1,330.00 | 1,350.00 | 6,015.43 | 18,566 |
| 2022-02-09 | 1,305.00 | 1,350.00 | 1,295.00 | 1,350.00 | 6,015.43 | 37,738 |
| 2022-02-08 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 5,814.92 | 31,951 |
| 2022-02-07 | 1,330.00 | 1,350.00 | 1,305.00 | 1,315.00 | 5,859.47 | 49,001 |
| 2022-02-04 | 1,345.00 | 1,350.00 | 1,305.00 | 1,330.00 | 5,926.31 | 33,722 |
| 2022-02-03 | 1,365.00 | 1,365.00 | 1,335.00 | 1,345.00 | 5,993.15 | 24,189 |
| 2022-01-28 | 1,295.00 | 1,335.00 | 1,270.00 | 1,335.00 | 5,948.59 | 24,720 |
| 2022-01-27 | 1,320.00 | 1,380.00 | 1,270.00 | 1,300.00 | 5,792.64 | 72,361 |
| 2022-01-26 | 1,260.00 | 1,285.00 | 1,245.00 | 1,275.00 | 5,681.24 | 20,185 |
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.