Pro 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
2026-04-174,600.004,600.004,145.004,275.004,275.00283,319
2026-04-164,745.005,220.004,260.004,580.004,580.001,322,065
2026-04-154,240.004,535.004,110.004,490.004,490.00487,132
2026-04-144,150.004,225.004,050.004,060.004,060.0018,429
2026-04-134,145.004,215.004,120.004,130.004,130.0023,340
2026-04-104,035.004,295.003,995.004,125.004,125.0043,912
2026-04-094,045.004,050.004,000.004,035.004,035.0014,203
2026-04-083,965.004,090.003,935.004,005.004,005.0013,191
2026-04-073,955.004,120.003,885.003,930.003,930.0022,047
2026-04-063,920.004,170.003,845.003,920.003,920.0053,931
2026-04-033,815.003,985.003,795.003,830.003,830.0012,569
2026-04-023,800.003,885.003,800.003,805.003,805.0013,987
2026-04-013,815.003,900.003,790.003,825.003,825.0028,119
2026-03-313,885.003,965.003,770.003,800.003,800.0040,372
2026-03-303,990.004,050.003,845.003,885.003,885.0043,322
2026-03-273,875.003,915.003,825.003,890.003,890.0010,180
2026-03-263,900.003,950.003,850.003,860.003,860.004,926
2026-03-253,830.003,920.003,825.003,880.003,880.005,051
2026-03-243,855.003,910.003,800.003,830.003,830.006,438
2026-03-233,860.003,925.003,800.003,880.003,880.004,570
2026-03-203,845.003,970.003,840.003,890.003,890.005,297
2026-03-193,865.004,040.003,845.003,845.003,845.007,056
2026-03-183,895.003,950.003,840.003,870.003,870.007,302
2026-03-173,770.003,985.003,770.003,900.003,900.0011,167
2026-03-163,795.003,900.003,750.003,770.003,770.005,554
2026-03-133,775.003,900.003,735.003,795.003,795.007,010
2026-03-123,765.003,800.003,760.003,780.003,780.001,605
2026-03-113,815.003,930.003,745.003,770.003,770.0020,273
2026-03-103,740.003,975.003,740.003,750.003,750.0011,502
2026-03-093,810.003,810.003,695.003,720.003,720.0012,261
2026-03-063,815.003,935.003,795.003,815.003,815.005,439
2026-03-053,785.003,935.003,785.003,845.003,845.0021,675
2026-03-043,885.003,945.003,775.003,785.003,785.0041,338
2026-03-033,935.004,175.003,920.003,955.003,955.0021,078
2026-02-273,955.004,000.003,925.003,975.003,975.0010,254
2026-02-263,985.003,995.003,935.003,985.003,985.0010,376
2026-02-254,025.004,035.003,967.003,985.003,985.007,995
2026-02-243,950.004,170.003,930.004,025.004,025.0010,406
2026-02-234,005.004,007.003,940.003,970.003,970.0013,646
2026-02-203,955.004,040.003,900.004,035.004,035.0019,668
2026-02-194,120.004,120.003,785.003,955.003,955.0019,047
2026-02-134,065.004,110.003,890.004,010.004,010.0025,413
2026-02-124,040.004,120.004,000.004,070.004,070.0013,141
2026-02-113,930.004,145.003,930.004,040.004,040.0042,335
2026-02-103,870.004,030.003,870.003,930.003,930.0019,961
2026-02-093,890.003,970.003,870.003,870.003,870.008,390
2026-02-063,955.003,955.003,835.003,870.003,870.009,141
2026-02-053,920.003,935.003,810.003,890.003,890.009,308
2026-02-043,860.003,960.003,860.003,935.003,935.0020,077
2026-02-033,765.003,865.003,730.003,795.003,795.0010,812
2026-02-023,815.003,815.003,765.003,765.003,765.005,643
2026-01-303,780.003,860.003,775.003,820.003,820.0012,818
2026-01-293,810.003,810.003,770.003,780.003,780.008,191
2026-01-283,815.003,850.003,790.003,810.003,810.009,541
2026-01-273,865.003,865.003,810.003,815.003,815.004,431
2026-01-263,795.003,845.003,795.003,840.003,840.004,912
2026-01-233,710.003,800.003,670.003,800.003,800.008,281
2026-01-223,740.003,790.003,695.003,710.003,710.007,284
2026-01-213,705.003,745.003,650.003,740.003,740.0011,713
2026-01-203,720.003,720.003,675.003,705.003,705.0011,642
← NewerPage 3 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.