Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 879.00 | 879.00 | 839.00 | 840.00 | 4,039.08 | 15,204 |
| 2024-12-30 | 840.00 | 879.00 | 840.00 | 855.00 | 4,111.21 | 11,996 |
| 2024-12-27 | 884.00 | 893.00 | 840.00 | 840.00 | 4,039.08 | 41,635 |
| 2024-12-26 | 888.00 | 892.00 | 828.00 | 885.00 | 4,135.25 | 40,647 |
| 2024-12-24 | 910.00 | 930.00 | 887.00 | 888.00 | 4,149.27 | 28,205 |
| 2024-12-23 | 880.00 | 949.00 | 850.00 | 900.00 | 4,205.34 | 26,804 |
| 2024-12-20 | 881.00 | 888.00 | 859.00 | 880.00 | 4,111.89 | 10,652 |
| 2024-12-19 | 867.00 | 902.00 | 841.00 | 881.00 | 4,116.56 | 58,816 |
| 2024-12-18 | 860.00 | 867.00 | 849.00 | 867.00 | 4,051.14 | 5,333 |
| 2024-12-17 | 879.00 | 892.00 | 824.00 | 839.00 | 3,920.31 | 31,475 |
| 2024-12-16 | 890.00 | 890.00 | 864.00 | 868.00 | 4,055.81 | 6,827 |
| 2024-12-13 | 870.00 | 880.00 | 847.00 | 870.00 | 4,065.16 | 11,743 |
| 2024-12-12 | 845.00 | 860.00 | 840.00 | 847.00 | 3,957.69 | 10,296 |
| 2024-12-11 | 802.00 | 847.00 | 796.00 | 845.00 | 3,948.35 | 20,104 |
| 2024-12-10 | 784.00 | 803.00 | 784.00 | 796.00 | 3,719.39 | 19,957 |
| 2024-12-09 | 812.00 | 820.00 | 779.00 | 783.00 | 3,658.64 | 18,134 |
| 2024-12-06 | 858.00 | 858.00 | 821.00 | 840.00 | 3,924.98 | 21,291 |
| 2024-12-05 | 848.00 | 865.00 | 840.00 | 855.00 | 3,995.07 | 11,118 |
| 2024-12-04 | 837.00 | 868.00 | 837.00 | 854.00 | 3,990.40 | 12,057 |
| 2024-12-03 | 887.00 | 890.00 | 840.00 | 870.00 | 4,065.16 | 15,260 |
| 2024-12-02 | 881.00 | 897.00 | 867.00 | 881.00 | 4,116.56 | 11,989 |
| 2024-11-29 | 866.00 | 885.00 | 847.00 | 881.00 | 4,116.56 | 14,386 |
| 2024-11-28 | 881.00 | 885.00 | 859.00 | 866.00 | 4,046.47 | 14,592 |
| 2024-11-27 | 860.00 | 886.00 | 860.00 | 881.00 | 4,116.56 | 9,316 |
| 2024-11-26 | 841.00 | 870.00 | 841.00 | 857.00 | 4,004.42 | 3,828 |
| 2024-11-25 | 863.00 | 870.00 | 848.00 | 858.00 | 4,009.09 | 6,262 |
| 2024-11-22 | 860.00 | 890.00 | 858.00 | 863.00 | 4,032.45 | 9,013 |
| 2024-11-21 | 889.00 | 889.00 | 857.00 | 857.00 | 4,004.42 | 6,449 |
| 2024-11-20 | 856.00 | 885.00 | 856.00 | 872.00 | 4,074.51 | 3,243 |
| 2024-11-19 | 839.00 | 900.00 | 836.00 | 856.00 | 3,999.74 | 5,466 |
| 2024-11-18 | 837.00 | 850.00 | 822.00 | 839.00 | 3,920.31 | 16,702 |
| 2024-11-15 | 841.00 | 883.00 | 830.00 | 847.00 | 3,957.69 | 5,615 |
| 2024-11-14 | 850.00 | 902.00 | 832.00 | 841.00 | 3,929.65 | 10,701 |
| 2024-11-13 | 887.00 | 887.00 | 827.00 | 840.00 | 3,924.98 | 12,778 |
| 2024-11-12 | 900.00 | 900.00 | 861.00 | 880.00 | 4,111.89 | 8,703 |
| 2024-11-11 | 899.00 | 900.00 | 883.00 | 895.00 | 4,181.98 | 5,784 |
| 2024-11-08 | 890.00 | 901.00 | 888.00 | 899.00 | 4,200.67 | 5,852 |
| 2024-11-07 | 888.00 | 900.00 | 882.00 | 887.00 | 4,144.59 | 6,187 |
| 2024-11-06 | 900.00 | 904.00 | 885.00 | 888.00 | 4,149.27 | 10,283 |
| 2024-11-05 | 888.00 | 898.00 | 888.00 | 897.00 | 4,191.32 | 5,870 |
| 2024-11-04 | 876.00 | 893.00 | 872.00 | 888.00 | 4,149.27 | 5,747 |
| 2024-11-01 | 879.00 | 888.00 | 864.00 | 878.00 | 4,102.54 | 10,901 |
| 2024-10-31 | 871.00 | 886.00 | 849.00 | 885.00 | 4,135.25 | 11,539 |
| 2024-10-30 | 891.00 | 898.00 | 877.00 | 879.00 | 4,107.21 | 10,383 |
| 2024-10-29 | 895.00 | 900.00 | 883.00 | 895.00 | 4,181.98 | 9,299 |
| 2024-10-28 | 901.00 | 901.00 | 885.00 | 895.00 | 4,181.98 | 6,155 |
| 2024-10-25 | 890.00 | 899.00 | 876.00 | 896.00 | 4,186.65 | 9,780 |
| 2024-10-24 | 894.00 | 897.00 | 888.00 | 897.00 | 4,191.32 | 6,010 |
| 2024-10-23 | 878.00 | 900.00 | 878.00 | 894.00 | 4,177.30 | 8,633 |
| 2024-10-22 | 876.00 | 896.00 | 867.00 | 884.00 | 4,130.58 | 10,507 |
| 2024-10-21 | 868.00 | 877.00 | 839.00 | 876.00 | 4,093.20 | 11,357 |
| 2024-10-18 | 866.00 | 876.00 | 861.00 | 870.00 | 4,065.16 | 3,165 |
| 2024-10-17 | 868.00 | 874.00 | 857.00 | 866.00 | 4,046.47 | 5,127 |
| 2024-10-16 | 871.00 | 876.00 | 861.00 | 868.00 | 4,055.81 | 6,252 |
| 2024-10-15 | 859.00 | 873.00 | 859.00 | 871.00 | 4,069.83 | 4,116 |
| 2024-10-14 | 857.00 | 874.00 | 854.00 | 859.00 | 4,013.76 | 6,956 |
| 2024-10-11 | 865.00 | 872.00 | 852.00 | 858.00 | 4,009.09 | 4,411 |
| 2024-10-10 | 860.00 | 870.00 | 852.00 | 864.00 | 4,037.12 | 6,339 |
| 2024-10-08 | 858.00 | 870.00 | 850.00 | 860.00 | 4,018.43 | 3,979 |
| 2024-10-07 | 861.00 | 869.00 | 848.00 | 858.00 | 4,009.09 | 6,470 |
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.