Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 863.00 | 868.00 | 850.00 | 861.00 | 4,023.11 | 4,630 |
| 2024-10-02 | 856.00 | 866.00 | 845.00 | 866.00 | 4,046.47 | 3,570 |
| 2024-09-30 | 871.00 | 873.00 | 856.00 | 857.00 | 4,004.42 | 6,386 |
| 2024-09-27 | 860.00 | 877.00 | 857.00 | 867.00 | 4,051.14 | 9,605 |
| 2024-09-26 | 851.00 | 863.00 | 848.00 | 859.00 | 4,013.76 | 9,628 |
| 2024-09-25 | 851.00 | 861.00 | 847.00 | 847.00 | 3,957.69 | 16,996 |
| 2024-09-24 | 858.00 | 865.00 | 846.00 | 851.00 | 3,976.38 | 11,048 |
| 2024-09-23 | 866.00 | 866.00 | 850.00 | 860.00 | 4,018.43 | 9,936 |
| 2024-09-20 | 859.00 | 865.00 | 850.00 | 859.00 | 4,013.76 | 4,896 |
| 2024-09-19 | 855.00 | 866.00 | 853.00 | 856.00 | 3,999.74 | 4,335 |
| 2024-09-13 | 850.00 | 864.00 | 840.00 | 855.00 | 3,995.07 | 6,062 |
| 2024-09-12 | 848.00 | 861.00 | 826.00 | 849.00 | 3,967.04 | 8,514 |
| 2024-09-11 | 856.00 | 856.00 | 830.00 | 848.00 | 3,962.36 | 5,229 |
| 2024-09-10 | 849.00 | 854.00 | 828.00 | 832.00 | 3,887.60 | 11,625 |
| 2024-09-09 | 849.00 | 850.00 | 827.00 | 849.00 | 3,967.04 | 8,136 |
| 2024-09-06 | 862.00 | 864.00 | 787.00 | 849.00 | 3,967.04 | 20,682 |
| 2024-09-05 | 843.00 | 865.00 | 842.00 | 860.00 | 4,018.43 | 11,477 |
| 2024-09-04 | 858.00 | 859.00 | 806.00 | 843.00 | 3,939.00 | 12,791 |
| 2024-09-03 | 873.00 | 888.00 | 866.00 | 866.00 | 4,046.47 | 12,847 |
| 2024-09-02 | 866.00 | 894.00 | 864.00 | 873.00 | 4,079.18 | 30,589 |
| 2024-08-30 | 860.00 | 868.00 | 854.00 | 858.00 | 4,009.09 | 26,209 |
| 2024-08-29 | 887.00 | 905.00 | 856.00 | 860.00 | 4,018.43 | 74,793 |
| 2024-08-28 | 847.00 | 997.00 | 847.00 | 887.00 | 4,144.59 | 748,842 |
| 2024-08-27 | 868.00 | 889.00 | 833.00 | 846.00 | 3,953.02 | 17,159 |
| 2024-08-26 | 880.00 | 891.00 | 864.00 | 868.00 | 4,055.81 | 5,246 |
| 2024-08-23 | 868.00 | 881.00 | 866.00 | 872.00 | 4,074.51 | 5,518 |
| 2024-08-22 | 878.00 | 886.00 | 869.00 | 872.00 | 4,074.51 | 6,160 |
| 2024-08-21 | 890.00 | 902.00 | 873.00 | 886.00 | 4,139.92 | 8,441 |
| 2024-08-20 | 887.00 | 901.00 | 887.00 | 896.00 | 4,186.65 | 5,114 |
| 2024-08-19 | 873.00 | 908.00 | 873.00 | 887.00 | 4,144.59 | 18,863 |
| 2024-08-16 | 851.00 | 892.00 | 850.00 | 873.00 | 4,079.18 | 7,941 |
| 2024-08-14 | 837.00 | 850.00 | 836.00 | 849.00 | 3,967.04 | 8,408 |
| 2024-08-13 | 839.00 | 852.00 | 803.00 | 845.00 | 3,948.35 | 9,166 |
| 2024-08-12 | 840.00 | 851.00 | 829.00 | 839.00 | 3,920.31 | 9,320 |
| 2024-08-09 | 841.00 | 861.00 | 840.00 | 840.00 | 3,924.98 | 9,455 |
| 2024-08-08 | 846.00 | 850.00 | 804.00 | 848.00 | 3,962.36 | 6,979 |
| 2024-08-07 | 814.00 | 850.00 | 794.00 | 846.00 | 3,953.02 | 15,942 |
| 2024-08-06 | 760.00 | 820.00 | 760.00 | 789.00 | 3,686.68 | 13,144 |
| 2024-08-05 | 870.00 | 875.00 | 754.00 | 760.00 | 3,551.17 | 36,544 |
| 2024-08-02 | 882.00 | 893.00 | 871.00 | 886.00 | 4,139.92 | 6,593 |
| 2024-08-01 | 872.00 | 890.00 | 872.00 | 882.00 | 4,121.23 | 5,411 |
| 2024-07-31 | 895.00 | 897.00 | 831.00 | 872.00 | 4,074.51 | 9,456 |
| 2024-07-30 | 883.00 | 890.00 | 875.00 | 886.00 | 4,139.92 | 6,638 |
| 2024-07-29 | 889.00 | 900.00 | 883.00 | 883.00 | 4,125.90 | 6,440 |
| 2024-07-26 | 887.00 | 896.00 | 884.00 | 896.00 | 4,186.65 | 4,401 |
| 2024-07-25 | 899.00 | 903.00 | 878.00 | 881.00 | 4,116.56 | 14,803 |
| 2024-07-24 | 892.00 | 907.00 | 892.00 | 905.00 | 4,228.70 | 7,505 |
| 2024-07-23 | 906.00 | 909.00 | 891.00 | 896.00 | 4,186.65 | 8,534 |
| 2024-07-22 | 905.00 | 916.00 | 900.00 | 906.00 | 4,233.37 | 10,098 |
| 2024-07-19 | 887.00 | 905.00 | 886.00 | 905.00 | 4,228.70 | 6,451 |
| 2024-07-18 | 892.00 | 909.00 | 889.00 | 893.00 | 4,172.63 | 8,292 |
| 2024-07-17 | 867.00 | 906.00 | 867.00 | 899.00 | 4,200.67 | 18,188 |
| 2024-07-16 | 868.00 | 880.00 | 857.00 | 868.00 | 4,055.81 | 15,082 |
| 2024-07-15 | 841.00 | 879.00 | 841.00 | 875.00 | 4,088.52 | 29,476 |
| 2024-07-12 | 822.00 | 839.00 | 822.00 | 831.00 | 3,882.93 | 11,431 |
| 2024-07-11 | 842.00 | 842.00 | 823.00 | 831.00 | 3,882.93 | 9,618 |
| 2024-07-10 | 826.00 | 838.00 | 820.00 | 826.00 | 3,859.57 | 7,767 |
| 2024-07-09 | 820.00 | 831.00 | 820.00 | 825.00 | 3,854.89 | 4,810 |
| 2024-07-08 | 822.00 | 829.00 | 815.00 | 823.00 | 3,845.55 | 4,972 |
| 2024-07-05 | 818.00 | 826.00 | 818.00 | 822.00 | 3,840.88 | 6,702 |
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.