Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 4,300.00 | 4,305.00 | 4,245.00 | 4,250.00 | 4,087.16 | 4,267 |
| 2025-07-22 | 4,330.00 | 4,395.00 | 4,300.00 | 4,300.00 | 4,135.25 | 4,034 |
| 2025-07-21 | 4,400.00 | 4,430.00 | 4,320.00 | 4,330.00 | 4,164.10 | 9,232 |
| 2025-07-18 | 4,395.00 | 4,405.00 | 4,320.00 | 4,400.00 | 4,231.42 | 9,924 |
| 2025-07-17 | 4,370.00 | 4,395.00 | 4,285.00 | 4,395.00 | 4,226.61 | 7,350 |
| 2025-07-16 | 4,335.00 | 4,350.00 | 4,305.00 | 4,340.00 | 4,173.72 | 1,461 |
| 2025-07-15 | 4,365.00 | 4,395.00 | 4,265.00 | 4,330.00 | 4,164.10 | 4,639 |
| 2025-07-14 | 4,400.00 | 4,400.00 | 4,320.00 | 4,335.00 | 4,168.91 | 5,993 |
| 2025-07-11 | 4,460.00 | 4,465.00 | 4,380.00 | 4,380.00 | 4,212.18 | 9,787 |
| 2025-07-10 | 4,365.00 | 4,430.00 | 4,360.00 | 4,415.00 | 4,245.84 | 9,302 |
| 2025-07-09 | 4,345.00 | 4,430.00 | 4,320.00 | 4,360.00 | 4,192.95 | 17,327 |
| 2025-07-08 | 4,375.00 | 4,400.00 | 4,320.00 | 4,345.00 | 4,178.52 | 8,461 |
| 2025-07-07 | 4,320.00 | 4,375.00 | 4,275.00 | 4,375.00 | 4,207.38 | 6,624 |
| 2025-07-04 | 4,385.00 | 4,385.00 | 4,250.00 | 4,315.00 | 4,149.67 | 9,176 |
| 2025-07-03 | 4,420.00 | 4,420.00 | 4,340.00 | 4,385.00 | 4,216.99 | 5,500 |
| 2025-07-02 | 4,415.00 | 4,445.00 | 4,350.00 | 4,350.00 | 4,183.33 | 9,865 |
| 2025-07-01 | 4,300.00 | 4,410.00 | 4,280.00 | 4,360.00 | 4,192.95 | 13,205 |
| 2025-06-30 | 4,290.00 | 4,370.00 | 4,220.00 | 4,350.00 | 4,183.33 | 12,479 |
| 2025-06-27 | 4,240.00 | 4,370.00 | 4,240.00 | 4,270.00 | 4,106.40 | 10,198 |
| 2025-06-26 | 4,400.00 | 4,400.00 | 4,030.00 | 4,280.00 | 4,116.02 | 23,107 |
| 2025-06-25 | 4,405.00 | 4,405.00 | 4,355.00 | 4,395.00 | 4,226.61 | 6,566 |
| 2025-06-24 | 4,385.00 | 4,405.00 | 4,380.00 | 4,405.00 | 4,236.23 | 15,854 |
| 2025-06-23 | 4,390.00 | 4,390.00 | 4,350.00 | 4,385.00 | 4,216.99 | 11,505 |
| 2025-06-20 | 4,415.00 | 4,445.00 | 4,365.00 | 4,390.00 | 4,221.80 | 9,717 |
| 2025-06-19 | 4,370.00 | 4,455.00 | 4,370.00 | 4,415.00 | 4,245.84 | 14,860 |
| 2025-06-18 | 4,350.00 | 4,370.00 | 4,345.00 | 4,360.00 | 4,192.95 | 13,960 |
| 2025-06-17 | 4,350.00 | 4,400.00 | 4,310.00 | 4,325.00 | 4,159.29 | 4,352 |
| 2025-06-16 | 4,370.00 | 4,370.00 | 4,200.00 | 4,350.00 | 4,183.33 | 5,840 |
| 2025-06-13 | 4,370.00 | 4,370.00 | 4,220.00 | 4,310.00 | 4,144.87 | 11,036 |
| 2025-06-12 | 4,430.00 | 4,430.00 | 4,280.00 | 4,290.00 | 4,125.63 | 25,827 |
| 2025-06-11 | 4,250.00 | 4,575.00 | 4,220.00 | 4,340.00 | 4,173.72 | 61,659 |
| 2025-06-10 | 4,180.00 | 4,225.00 | 4,175.00 | 4,200.00 | 4,039.08 | 9,988 |
| 2025-06-09 | 4,170.00 | 4,210.00 | 4,100.00 | 4,180.00 | 4,019.85 | 20,411 |
| 2025-06-05 | 4,095.00 | 4,170.00 | 4,055.00 | 4,170.00 | 4,010.23 | 8,433 |
| 2025-06-04 | 4,055.00 | 4,100.00 | 4,030.00 | 4,050.00 | 3,894.83 | 6,883 |
| 2025-06-02 | 4,080.00 | 4,170.00 | 4,050.00 | 4,055.00 | 3,899.64 | 11,382 |
| 2025-05-30 | 4,075.00 | 4,120.00 | 4,040.00 | 4,080.00 | 3,923.68 | 8,878 |
| 2025-05-29 | 4,050.00 | 4,120.00 | 3,995.00 | 4,050.00 | 3,894.83 | 4,225 |
| 2025-05-28 | 3,985.00 | 4,070.00 | 3,980.00 | 4,000.00 | 3,846.74 | 6,072 |
| 2025-05-27 | 3,940.00 | 4,140.00 | 3,885.00 | 3,985.00 | 3,832.32 | 16,563 |
| 2025-05-26 | 3,940.00 | 4,005.00 | 3,850.00 | 3,940.00 | 3,789.04 | 10,576 |
| 2025-05-23 | 3,945.00 | 3,965.00 | 3,850.00 | 3,940.00 | 3,789.04 | 28,673 |
| 2025-05-22 | 3,980.00 | 4,025.00 | 3,895.00 | 3,945.00 | 3,793.85 | 20,882 |
| 2025-05-21 | 4,015.00 | 4,045.00 | 3,930.00 | 3,980.00 | 3,827.51 | 20,842 |
| 2025-05-20 | 4,145.00 | 4,190.00 | 3,900.00 | 4,015.00 | 3,861.17 | 35,508 |
| 2025-04-24 | 838.00 | 838.00 | 815.00 | 829.00 | 3,986.19 | 26,942 |
| 2025-04-23 | 845.00 | 845.00 | 831.00 | 835.00 | 4,015.04 | 21,232 |
| 2025-04-22 | 845.00 | 849.00 | 824.00 | 845.00 | 4,063.12 | 8,455 |
| 2025-04-21 | 845.00 | 848.00 | 834.00 | 845.00 | 4,063.12 | 5,450 |
| 2025-04-18 | 831.00 | 863.00 | 831.00 | 845.00 | 4,063.12 | 13,091 |
| 2025-04-17 | 833.00 | 840.00 | 825.00 | 840.00 | 4,039.08 | 8,393 |
| 2025-04-16 | 834.00 | 840.00 | 817.00 | 832.00 | 4,000.61 | 6,282 |
| 2025-04-15 | 835.00 | 843.00 | 800.00 | 834.00 | 4,010.23 | 14,455 |
| 2025-04-14 | 824.00 | 860.00 | 800.00 | 835.00 | 4,015.04 | 10,358 |
| 2025-04-11 | 797.00 | 824.00 | 790.00 | 824.00 | 3,962.15 | 9,175 |
| 2025-04-10 | 776.00 | 801.00 | 770.00 | 797.00 | 3,832.32 | 12,836 |
| 2025-04-09 | 782.00 | 783.00 | 765.00 | 768.00 | 3,692.87 | 9,611 |
| 2025-04-08 | 777.00 | 796.00 | 770.00 | 779.00 | 3,745.77 | 24,817 |
| 2025-04-07 | 802.00 | 810.00 | 768.00 | 777.00 | 3,736.15 | 18,201 |
| 2025-04-04 | 795.00 | 811.00 | 789.00 | 809.00 | 3,890.02 | 14,793 |
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.