Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 806.00 | 806.00 | 792.00 | 802.00 | 3,856.36 | 3,969 |
| 2025-04-02 | 805.00 | 816.00 | 786.00 | 797.00 | 3,832.32 | 10,676 |
| 2025-04-01 | 847.00 | 847.00 | 765.00 | 812.00 | 3,904.44 | 44,759 |
| 2025-03-31 | 810.00 | 814.00 | 782.00 | 799.00 | 3,841.93 | 17,190 |
| 2025-03-28 | 816.00 | 820.00 | 810.00 | 814.00 | 3,914.06 | 8,834 |
| 2025-03-27 | 830.00 | 870.00 | 815.00 | 819.00 | 3,938.10 | 15,742 |
| 2025-03-26 | 833.00 | 834.00 | 820.00 | 832.00 | 4,000.61 | 13,753 |
| 2025-03-25 | 837.00 | 848.00 | 819.00 | 833.00 | 4,005.42 | 11,206 |
| 2025-03-24 | 830.00 | 873.00 | 820.00 | 837.00 | 4,024.66 | 27,273 |
| 2025-03-21 | 815.00 | 830.00 | 815.00 | 830.00 | 3,991.00 | 4,026 |
| 2025-03-20 | 839.00 | 841.00 | 820.00 | 820.00 | 3,942.91 | 8,916 |
| 2025-03-19 | 832.00 | 843.00 | 832.00 | 839.00 | 4,034.27 | 5,890 |
| 2025-03-18 | 835.00 | 853.00 | 818.00 | 840.00 | 4,039.08 | 12,270 |
| 2025-03-17 | 854.00 | 904.00 | 812.00 | 815.00 | 3,918.87 | 49,130 |
| 2025-03-14 | 841.00 | 850.00 | 835.00 | 850.00 | 4,087.16 | 5,772 |
| 2025-03-13 | 849.00 | 858.00 | 840.00 | 841.00 | 4,043.89 | 13,212 |
| 2025-03-12 | 856.00 | 863.00 | 849.00 | 851.00 | 4,091.97 | 11,292 |
| 2025-03-11 | 866.00 | 869.00 | 855.00 | 856.00 | 4,116.02 | 8,112 |
| 2025-03-10 | 862.00 | 880.00 | 860.00 | 866.00 | 4,164.10 | 6,165 |
| 2025-03-07 | 878.00 | 886.00 | 862.00 | 873.00 | 4,197.76 | 16,885 |
| 2025-03-06 | 886.00 | 892.00 | 880.00 | 888.00 | 4,269.89 | 2,650 |
| 2025-03-05 | 868.00 | 888.00 | 864.00 | 886.00 | 4,260.27 | 9,881 |
| 2025-03-04 | 898.00 | 898.00 | 844.00 | 868.00 | 4,173.72 | 38,217 |
| 2025-02-28 | 927.00 | 935.00 | 889.00 | 898.00 | 4,317.97 | 27,754 |
| 2025-02-27 | 904.00 | 907.00 | 897.00 | 901.00 | 4,332.39 | 8,433 |
| 2025-02-26 | 900.00 | 914.00 | 900.00 | 904.00 | 4,346.82 | 6,316 |
| 2025-02-25 | 909.00 | 915.00 | 900.00 | 900.00 | 4,327.59 | 13,125 |
| 2025-02-24 | 917.00 | 917.00 | 901.00 | 908.00 | 4,366.05 | 12,522 |
| 2025-02-21 | 912.00 | 926.00 | 908.00 | 917.00 | 4,409.33 | 9,992 |
| 2025-02-20 | 921.00 | 921.00 | 892.00 | 912.00 | 4,385.29 | 13,216 |
| 2025-02-19 | 910.00 | 918.00 | 910.00 | 917.00 | 4,409.33 | 6,060 |
| 2025-02-18 | 902.00 | 918.00 | 900.00 | 913.00 | 4,390.10 | 14,346 |
| 2025-02-17 | 913.00 | 915.00 | 902.00 | 910.00 | 4,375.67 | 7,739 |
| 2025-02-14 | 911.00 | 919.00 | 904.00 | 913.00 | 4,390.10 | 13,287 |
| 2025-02-13 | 918.00 | 923.00 | 912.00 | 920.00 | 4,423.75 | 6,319 |
| 2025-02-12 | 923.00 | 924.00 | 912.00 | 918.00 | 4,414.14 | 10,260 |
| 2025-02-11 | 917.00 | 931.00 | 907.00 | 923.00 | 4,438.18 | 29,349 |
| 2025-02-10 | 902.00 | 909.00 | 897.00 | 905.00 | 4,351.63 | 23,252 |
| 2025-02-07 | 922.00 | 922.00 | 904.00 | 904.00 | 4,346.82 | 20,774 |
| 2025-02-06 | 912.00 | 925.00 | 912.00 | 919.00 | 4,418.95 | 10,424 |
| 2025-02-05 | 940.00 | 940.00 | 911.00 | 911.00 | 4,380.48 | 16,932 |
| 2025-02-04 | 901.00 | 938.00 | 901.00 | 934.00 | 4,491.07 | 21,272 |
| 2025-02-03 | 925.00 | 925.00 | 892.00 | 905.00 | 4,351.63 | 24,923 |
| 2025-01-31 | 911.00 | 927.00 | 909.00 | 920.00 | 4,423.75 | 22,095 |
| 2025-01-24 | 910.00 | 923.00 | 910.00 | 915.00 | 4,399.71 | 9,542 |
| 2025-01-23 | 919.00 | 925.00 | 908.00 | 914.00 | 4,394.90 | 16,880 |
| 2025-01-22 | 917.00 | 948.00 | 916.00 | 929.00 | 4,467.03 | 37,599 |
| 2025-01-21 | 929.00 | 930.00 | 910.00 | 923.00 | 4,438.18 | 24,742 |
| 2025-01-20 | 940.00 | 941.00 | 910.00 | 935.00 | 4,495.88 | 15,809 |
| 2025-01-17 | 946.00 | 946.00 | 924.00 | 935.00 | 4,495.88 | 41,091 |
| 2025-01-16 | 939.00 | 975.00 | 925.00 | 951.00 | 4,572.82 | 71,034 |
| 2025-01-15 | 919.00 | 990.00 | 897.00 | 936.00 | 4,500.69 | 144,180 |
| 2025-01-14 | 925.00 | 925.00 | 900.00 | 912.00 | 4,385.29 | 22,482 |
| 2025-01-13 | 945.00 | 947.00 | 913.00 | 925.00 | 4,447.80 | 30,810 |
| 2025-01-10 | 911.00 | 975.00 | 890.00 | 945.00 | 4,543.97 | 47,070 |
| 2025-01-09 | 940.00 | 956.00 | 903.00 | 920.00 | 4,423.75 | 101,949 |
| 2025-01-08 | 939.00 | 979.00 | 920.00 | 962.00 | 4,625.71 | 100,413 |
| 2025-01-07 | 990.00 | 990.00 | 910.00 | 978.00 | 4,702.64 | 131,518 |
| 2025-01-06 | 951.00 | 1,046.00 | 950.00 | 975.00 | 4,688.22 | 676,635 |
| 2025-01-03 | 840.00 | 928.00 | 837.00 | 923.00 | 4,438.18 | 95,981 |
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.