Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 131090.KQ stock page

Secuve Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,855.003,900.003,780.003,880.003,880.004,090
2026-07-153,750.003,895.003,750.003,855.003,855.0024,334
2026-07-143,700.003,795.003,675.003,725.003,725.0045,755
2026-07-133,750.003,810.003,695.003,700.003,700.004,850
2026-07-103,790.003,815.003,700.003,770.003,770.006,833
2026-07-093,660.003,820.003,650.003,790.003,790.0024,034
2026-07-083,625.003,705.003,605.003,665.003,665.0016,365
2026-07-073,710.003,715.003,630.003,650.003,650.005,686
2026-07-063,695.003,700.003,615.003,670.003,670.003,541
2026-07-033,600.003,675.003,530.003,665.003,665.0026,404
2026-07-023,600.003,665.003,515.003,605.003,605.0018,359
2026-07-013,590.003,650.003,570.003,600.003,600.008,701
2026-06-303,585.003,590.003,505.003,590.003,590.004,850
2026-06-293,490.003,830.003,470.003,560.003,560.0021,281
2026-06-263,605.003,610.003,450.003,490.003,490.0015,328
2026-06-253,470.003,700.003,470.003,640.003,640.0017,606
2026-06-243,455.003,565.003,455.003,530.003,530.0010,092
2026-06-233,685.003,700.003,470.003,470.003,470.0019,520
2026-06-223,685.003,760.003,685.003,700.003,700.006,067
2026-06-193,815.003,815.003,730.003,745.003,745.0011,781
2026-06-183,850.003,850.003,785.003,815.003,815.0014,696
2026-06-173,850.003,895.003,835.003,870.003,870.0018,288
2026-06-163,830.003,880.003,795.003,880.003,880.0010,767
2026-06-153,935.003,955.003,815.003,850.003,850.0019,671
2026-06-123,970.004,015.003,865.003,925.003,925.0018,899
2026-06-113,835.004,045.003,795.003,950.003,950.0052,781
2026-06-103,820.004,020.003,800.003,835.003,835.0055,608
2026-06-093,785.003,950.003,745.003,820.003,820.0034,341
2026-06-083,720.003,865.003,545.003,740.003,740.0053,958
2026-06-053,750.003,800.003,645.003,745.003,745.0044,856
2026-06-043,565.003,750.003,565.003,645.003,645.0055,175
2026-06-023,710.003,710.003,450.003,565.003,565.0058,328
2026-06-013,930.003,930.003,605.003,610.003,610.0071,498
2026-05-294,010.004,020.003,840.003,855.003,855.0037,560
2026-05-284,075.004,110.003,805.004,010.004,010.0059,274
2026-05-273,860.004,130.003,720.004,070.004,070.00138,993
2026-05-263,950.003,965.003,855.003,860.003,860.0041,074
2026-05-223,720.003,970.003,720.003,835.003,835.0065,597
2026-05-213,635.003,690.003,620.003,640.003,640.0031,219
2026-05-203,685.003,725.003,600.003,640.003,640.0042,995
2026-05-193,740.003,885.003,675.003,700.003,700.0032,758
2026-05-183,850.003,850.003,690.003,740.003,740.0095,640
2026-05-154,005.004,040.003,885.003,895.003,895.0032,833
2026-05-143,915.004,100.003,915.004,005.004,005.0029,153
2026-05-134,005.004,010.003,940.003,950.003,950.0025,387
2026-05-124,025.004,025.003,925.003,950.003,950.0029,387
2026-05-114,200.004,200.003,970.003,990.003,990.0053,385
2026-05-084,065.004,180.004,045.004,095.004,095.0027,135
2026-05-074,070.004,120.003,970.004,065.004,065.0045,126
2026-05-064,295.004,300.004,095.004,140.004,140.0071,003
2026-05-044,200.004,340.004,145.004,285.004,285.0085,392
2026-04-304,300.004,300.004,190.004,200.004,200.0029,293
2026-04-294,335.004,375.004,260.004,270.004,270.0041,881
2026-04-284,275.004,470.004,180.004,335.004,335.0057,986
2026-04-274,220.004,370.004,185.004,275.004,275.0039,894
2026-04-244,215.004,310.004,195.004,220.004,220.0044,806
2026-04-234,200.004,290.004,090.004,215.004,215.0077,656
2026-04-224,285.004,300.004,105.004,225.004,225.00107,251
2026-04-214,525.004,700.004,255.004,285.004,285.00161,470
2026-04-204,280.004,650.004,220.004,525.004,525.00225,778
← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-2725.0000 KRW
2023-12-2725.0000 KRW
2022-12-2825.0000 KRW
2021-12-2926.2815 KRW
2020-12-2915.8103 KRW
2019-12-2710.5710 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.