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
2025-10-234,080.004,105.004,045.004,055.003,899.649,729
2025-10-224,050.004,090.004,040.004,080.003,923.681,991
2025-10-214,055.004,095.004,045.004,050.003,894.8310,948
2025-10-204,045.004,065.004,025.004,060.003,904.444,316
2025-10-174,120.004,155.003,905.004,045.003,890.0213,356
2025-10-164,155.004,155.004,110.004,125.003,966.9515,591
2025-10-154,090.004,140.004,085.004,140.003,981.389,366
2025-10-144,075.004,115.004,060.004,090.003,933.3011,791
2025-10-134,050.004,090.004,040.004,075.003,918.874,135
2025-10-104,110.004,155.004,080.004,090.003,933.3015,134
2025-10-024,100.004,160.004,080.004,090.003,933.308,194
2025-10-014,140.004,140.004,080.004,105.003,947.726,968
2025-09-304,155.004,155.004,090.004,100.003,942.919,644
2025-09-294,155.004,315.004,125.004,170.004,010.239,057
2025-09-264,155.004,170.004,125.004,125.003,966.954,896
2025-09-254,135.004,185.004,100.004,165.004,005.429,279
2025-09-244,150.004,185.004,125.004,135.003,976.576,341
2025-09-234,155.004,185.004,100.004,130.003,971.766,153
2025-09-224,160.004,220.004,155.004,155.003,995.8015,688
2025-09-194,115.004,220.004,090.004,160.004,000.6117,378
2025-09-184,110.004,120.004,045.004,085.003,928.4913,077
2025-09-174,120.004,125.004,090.004,090.003,933.305,718
2025-09-164,130.004,145.004,080.004,120.003,962.156,222
2025-09-154,120.004,135.004,100.004,135.003,976.578,913
2025-09-124,140.004,145.004,120.004,120.003,962.152,641
2025-09-114,200.004,200.003,995.004,140.003,981.3814,189
2025-09-104,150.004,190.004,125.004,150.003,991.009,875
2025-09-094,170.004,190.004,130.004,150.003,991.004,387
2025-09-084,085.004,210.004,065.004,170.004,010.233,792
2025-09-054,155.004,180.004,085.004,085.003,928.495,728
2025-09-044,050.004,175.004,030.004,125.003,966.954,809
2025-09-034,070.004,070.004,045.004,050.003,894.834,937
2025-09-024,090.004,100.004,070.004,070.003,914.067,197
2025-09-014,115.004,135.004,085.004,085.003,928.495,975
2025-08-294,165.004,255.004,085.004,140.003,981.389,660
2025-08-284,105.004,220.004,045.004,170.004,010.235,039
2025-08-274,065.004,095.004,040.004,070.003,914.061,839
2025-08-264,065.004,100.004,065.004,065.003,909.254,270
2025-08-254,055.004,075.004,055.004,065.003,909.252,280
2025-08-224,060.004,090.004,040.004,055.003,899.644,489
2025-08-214,100.004,105.004,055.004,070.003,914.064,267
2025-08-204,150.004,150.004,065.004,085.003,928.494,136
2025-08-194,160.004,160.004,085.004,110.003,952.536,376
2025-08-184,140.004,160.004,125.004,160.004,000.6110,203
2025-08-144,200.004,200.004,170.004,170.004,010.233,254
2025-08-134,200.004,240.004,140.004,210.004,048.709,828
2025-08-124,255.004,260.004,150.004,195.004,034.275,241
2025-08-114,170.004,310.004,135.004,200.004,039.0814,448
2025-08-084,205.004,205.004,130.004,170.004,010.233,138
2025-08-074,185.004,200.004,115.004,200.004,039.086,776
2025-08-064,150.004,210.004,140.004,185.004,024.66502
2025-08-054,175.004,220.004,165.004,175.004,015.044,006
2025-08-044,140.004,180.004,120.004,175.004,015.042,428
2025-08-014,245.004,260.004,140.004,160.004,000.617,676
2025-07-314,215.004,250.004,195.004,225.004,063.122,594
2025-07-304,265.004,305.004,170.004,205.004,043.896,068
2025-07-294,245.004,310.004,195.004,200.004,039.084,475
2025-07-284,200.004,370.004,170.004,195.004,034.277,831
2025-07-254,265.004,315.004,210.004,210.004,048.703,124
2025-07-244,245.004,290.004,220.004,285.004,120.826,838
← NewerPage 5 of 21 · 1,212 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.