Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 131090.KQ stock page

Secuve Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-203,720.003,720.003,675.003,705.003,705.0011,642
2026-01-193,670.003,690.003,650.003,690.003,690.006,140
2026-01-163,680.003,725.003,640.003,670.003,670.0016,361
2026-01-153,700.003,715.003,690.003,700.003,700.002,180
2026-01-143,685.003,790.003,665.003,700.003,700.0014,509
2026-01-133,780.003,840.003,705.003,715.003,715.005,477
2026-01-123,735.003,760.003,715.003,760.003,760.005,803
2026-01-093,725.003,750.003,710.003,735.003,735.006,061
2026-01-083,820.003,820.003,740.003,750.003,750.007,065
2026-01-073,810.003,870.003,760.003,820.003,820.0017,888
2026-01-063,920.003,920.003,775.003,785.003,785.009,144
2026-01-053,820.003,885.003,800.003,810.003,810.007,081
2026-01-023,895.003,915.003,845.003,850.003,850.004,748
2025-12-303,815.003,920.003,790.003,875.003,875.007,708
2025-12-293,830.003,905.003,810.003,815.003,815.0025,369
2025-12-263,915.003,950.003,915.003,915.003,765.006,216
2025-12-243,895.003,950.003,875.003,915.003,765.006,105
2025-12-233,915.003,955.003,890.003,900.003,750.577,770
2025-12-223,905.003,960.003,900.003,915.003,765.0014,730
2025-12-194,010.004,010.003,850.003,905.003,755.388,731
2025-12-183,895.004,050.003,870.003,900.003,750.572,771
2025-12-173,885.004,055.003,880.003,900.003,750.574,121
2025-12-163,855.003,935.003,855.003,890.003,740.9620,476
2025-12-153,880.003,880.003,820.003,850.003,702.494,506
2025-12-124,000.004,000.003,860.003,880.003,731.3443,495
2025-12-113,980.004,035.003,950.004,000.003,846.745,877
2025-12-103,985.004,010.003,960.003,980.003,827.511,760
2025-12-094,005.004,005.003,960.003,985.003,832.32735
2025-12-084,000.004,020.003,950.004,005.003,851.554,345
2025-12-053,985.004,100.003,980.004,020.003,865.98789
2025-12-044,010.004,010.003,940.003,990.003,837.132,121
2025-12-034,055.004,075.003,965.004,010.003,856.363,373
2025-12-024,025.004,100.003,905.003,965.003,813.085,083
2025-12-014,030.004,055.003,970.003,970.003,817.894,074
2025-11-283,940.004,030.003,935.004,030.003,875.593,801
2025-11-273,970.003,995.003,910.003,980.003,827.513,993
2025-11-263,890.004,000.003,885.003,950.003,798.664,670
2025-11-253,850.003,970.003,815.003,885.003,736.157,431
2025-11-243,800.004,175.003,770.003,855.003,707.3063,849
2025-11-213,945.003,950.003,800.003,800.003,654.4115,108
2025-11-204,000.004,000.003,910.003,950.003,798.663,424
2025-11-194,025.004,045.003,895.004,000.003,846.7411,228
2025-11-183,850.004,050.003,820.004,045.003,890.0232,659
2025-11-173,900.003,900.003,850.003,850.003,702.492,835
2025-11-143,875.003,965.003,875.003,900.003,750.571,879
2025-11-133,805.003,905.003,805.003,880.003,731.347,761
2025-11-123,825.003,855.003,785.003,835.003,688.075,781
2025-11-113,865.003,870.003,800.003,825.003,678.455,196
2025-11-103,845.003,885.003,845.003,865.003,716.923,432
2025-11-073,800.003,845.003,745.003,845.003,697.686,299
2025-11-063,810.003,840.003,750.003,810.003,664.026,183
2025-11-053,830.003,845.003,740.003,810.003,664.0212,687
2025-11-043,885.003,885.003,760.003,830.003,683.2612,816
2025-11-033,950.003,955.003,865.003,885.003,736.1512,861
2025-10-313,950.003,965.003,920.003,930.003,779.436,099
2025-10-304,000.004,020.003,905.003,920.003,769.8112,571
2025-10-293,975.004,000.003,955.003,960.003,808.288,715
2025-10-284,030.004,060.003,985.004,000.003,846.7412,341
2025-10-274,060.004,095.003,995.004,030.003,875.5912,491
2025-10-244,055.004,100.004,000.004,010.003,856.3615,357
← NewerPage 4 of 5 · 244 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.