Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 1,320.00 | 1,320.00 | 1,220.00 | 1,270.00 | 5,658.96 | 32,870 |
| 2022-01-24 | 1,325.00 | 1,335.00 | 1,295.00 | 1,330.00 | 5,926.31 | 31,487 |
| 2022-01-21 | 1,340.00 | 1,360.00 | 1,330.00 | 1,350.00 | 6,015.43 | 23,533 |
| 2022-01-20 | 1,310.00 | 1,340.00 | 1,300.00 | 1,335.00 | 5,948.59 | 17,445 |
| 2022-01-19 | 1,315.00 | 1,315.00 | 1,290.00 | 1,315.00 | 5,859.47 | 23,891 |
| 2022-01-18 | 1,305.00 | 1,355.00 | 1,305.00 | 1,320.00 | 5,881.75 | 30,436 |
| 2022-01-17 | 1,345.00 | 1,345.00 | 1,300.00 | 1,310.00 | 5,837.20 | 37,755 |
| 2022-01-14 | 1,365.00 | 1,370.00 | 1,340.00 | 1,360.00 | 6,059.99 | 16,077 |
| 2022-01-13 | 1,375.00 | 1,395.00 | 1,350.00 | 1,370.00 | 6,104.55 | 36,890 |
| 2022-01-12 | 1,350.00 | 1,385.00 | 1,350.00 | 1,375.00 | 6,126.83 | 19,588 |
| 2022-01-11 | 1,385.00 | 1,390.00 | 1,345.00 | 1,355.00 | 6,037.71 | 44,678 |
| 2022-01-10 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 6,193.67 | 32,074 |
| 2022-01-07 | 1,420.00 | 1,425.00 | 1,385.00 | 1,410.00 | 6,282.78 | 43,971 |
| 2022-01-06 | 1,390.00 | 1,430.00 | 1,385.00 | 1,420.00 | 6,327.34 | 69,980 |
| 2022-01-05 | 1,405.00 | 1,410.00 | 1,385.00 | 1,405.00 | 6,260.50 | 30,510 |
| 2022-01-04 | 1,415.00 | 1,415.00 | 1,390.00 | 1,405.00 | 6,260.50 | 36,932 |
| 2022-01-03 | 1,390.00 | 1,420.00 | 1,380.00 | 1,415.00 | 6,305.06 | 25,586 |
| 2021-12-30 | 1,400.00 | 1,405.00 | 1,380.00 | 1,390.00 | 6,193.67 | 18,456 |
| 2021-12-29 | 1,380.00 | 1,400.00 | 1,365.00 | 1,400.00 | 6,238.22 | 25,272 |
| 2021-12-28 | 1,415.00 | 1,430.00 | 1,405.00 | 1,430.00 | 5,949.80 | 43,597 |
| 2021-12-27 | 1,405.00 | 1,415.00 | 1,395.00 | 1,410.00 | 5,866.58 | 23,928 |
| 2021-12-24 | 1,425.00 | 1,430.00 | 1,390.00 | 1,405.00 | 5,845.78 | 46,177 |
| 2021-12-23 | 1,420.00 | 1,425.00 | 1,405.00 | 1,425.00 | 5,928.99 | 25,924 |
| 2021-12-22 | 1,420.00 | 1,420.00 | 1,405.00 | 1,420.00 | 5,908.19 | 27,828 |
| 2021-12-21 | 1,390.00 | 1,415.00 | 1,380.00 | 1,410.00 | 5,866.58 | 41,487 |
| 2021-12-20 | 1,385.00 | 1,400.00 | 1,360.00 | 1,400.00 | 5,824.98 | 45,196 |
| 2021-12-17 | 1,405.00 | 1,405.00 | 1,380.00 | 1,400.00 | 5,824.98 | 24,338 |
| 2021-12-16 | 1,400.00 | 1,415.00 | 1,375.00 | 1,405.00 | 5,845.78 | 36,510 |
| 2021-12-15 | 1,365.00 | 1,425.00 | 1,365.00 | 1,395.00 | 5,804.17 | 111,233 |
| 2021-12-14 | 1,380.00 | 1,380.00 | 1,340.00 | 1,360.00 | 5,658.55 | 32,073 |
| 2021-12-13 | 1,380.00 | 1,420.00 | 1,355.00 | 1,385.00 | 5,762.57 | 107,120 |
| 2021-12-10 | 1,310.00 | 1,345.00 | 1,300.00 | 1,345.00 | 5,596.14 | 49,720 |
| 2021-12-09 | 1,310.00 | 1,315.00 | 1,295.00 | 1,310.00 | 5,450.51 | 26,285 |
| 2021-12-08 | 1,330.00 | 1,330.00 | 1,295.00 | 1,310.00 | 5,450.51 | 15,521 |
| 2021-12-07 | 1,315.00 | 1,350.00 | 1,290.00 | 1,310.00 | 5,450.51 | 24,659 |
| 2021-12-06 | 1,310.00 | 1,315.00 | 1,285.00 | 1,310.00 | 5,450.51 | 25,219 |
| 2021-12-03 | 1,300.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5,450.51 | 18,038 |
| 2021-12-02 | 1,245.00 | 1,300.00 | 1,230.00 | 1,300.00 | 5,408.91 | 38,543 |
| 2021-12-01 | 1,220.00 | 1,260.00 | 1,185.00 | 1,260.00 | 5,242.48 | 45,881 |
| 2021-11-30 | 1,255.00 | 1,360.00 | 1,210.00 | 1,230.00 | 5,117.66 | 72,312 |
| 2021-11-29 | 1,250.00 | 1,275.00 | 1,240.00 | 1,265.00 | 5,263.28 | 41,395 |
| 2021-11-26 | 1,310.00 | 1,310.00 | 1,275.00 | 1,300.00 | 5,408.91 | 51,656 |
| 2021-11-25 | 1,315.00 | 1,330.00 | 1,305.00 | 1,315.00 | 5,471.32 | 24,709 |
| 2021-11-24 | 1,360.00 | 1,370.00 | 1,310.00 | 1,315.00 | 5,471.32 | 73,318 |
| 2021-11-23 | 1,390.00 | 1,390.00 | 1,350.00 | 1,380.00 | 5,741.76 | 40,455 |
| 2021-11-22 | 1,410.00 | 1,440.00 | 1,345.00 | 1,400.00 | 5,824.98 | 74,119 |
| 2021-11-19 | 1,390.00 | 1,410.00 | 1,370.00 | 1,410.00 | 5,866.58 | 47,058 |
| 2021-11-18 | 1,405.00 | 1,405.00 | 1,345.00 | 1,395.00 | 5,804.17 | 83,567 |
| 2021-11-17 | 1,350.00 | 1,400.00 | 1,335.00 | 1,395.00 | 5,804.17 | 142,410 |
| 2021-11-16 | 1,340.00 | 1,350.00 | 1,310.00 | 1,335.00 | 5,554.53 | 39,171 |
| 2021-11-15 | 1,320.00 | 1,340.00 | 1,300.00 | 1,330.00 | 5,533.73 | 34,315 |
| 2021-11-12 | 1,290.00 | 1,320.00 | 1,290.00 | 1,320.00 | 5,492.12 | 32,616 |
| 2021-11-11 | 1,305.00 | 1,320.00 | 1,280.00 | 1,305.00 | 5,429.71 | 46,946 |
| 2021-11-10 | 1,345.00 | 1,360.00 | 1,295.00 | 1,330.00 | 5,533.73 | 59,211 |
| 2021-11-09 | 1,330.00 | 1,355.00 | 1,325.00 | 1,340.00 | 5,575.33 | 28,517 |
| 2021-11-08 | 1,280.00 | 1,335.00 | 1,275.00 | 1,320.00 | 5,492.12 | 55,381 |
| 2021-11-05 | 1,295.00 | 1,295.00 | 1,275.00 | 1,295.00 | 5,388.10 | 14,551 |
| 2021-11-04 | 1,310.00 | 1,310.00 | 1,285.00 | 1,300.00 | 5,408.91 | 22,809 |
| 2021-11-03 | 1,315.00 | 1,330.00 | 1,285.00 | 1,315.00 | 5,471.32 | 19,953 |
| 2021-11-02 | 1,285.00 | 1,315.00 | 1,280.00 | 1,315.00 | 5,471.32 | 38,533 |
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.