Secuve Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | 1,039.00 | 1,039.00 | 1,022.00 | 1,030.00 | 4,812.78 | 8,193 |
| 2024-01-11 | 1,028.00 | 1,039.00 | 1,025.00 | 1,036.00 | 4,840.81 | 17,136 |
| 2024-01-10 | 1,021.00 | 1,029.00 | 1,021.00 | 1,029.00 | 4,808.10 | 5,930 |
| 2024-01-09 | 1,024.00 | 1,027.00 | 1,019.00 | 1,024.00 | 4,784.74 | 8,026 |
| 2024-01-08 | 1,016.00 | 1,029.00 | 1,016.00 | 1,024.00 | 4,784.74 | 9,285 |
| 2024-01-05 | 1,021.00 | 1,021.00 | 1,015.00 | 1,021.00 | 4,770.72 | 5,436 |
| 2024-01-04 | 1,021.00 | 1,021.00 | 1,011.00 | 1,021.00 | 4,770.72 | 9,544 |
| 2024-01-03 | 1,023.00 | 1,024.00 | 1,015.00 | 1,022.00 | 4,775.39 | 6,303 |
| 2024-01-02 | 1,032.00 | 1,032.00 | 1,019.00 | 1,023.00 | 4,780.07 | 10,164 |
| 2023-12-28 | 1,016.00 | 1,030.00 | 1,016.00 | 1,029.00 | 4,808.10 | 4,080 |
| 2023-12-27 | 1,021.00 | 1,028.00 | 1,015.00 | 1,022.00 | 4,775.39 | 7,208 |
| 2023-12-26 | 1,030.00 | 1,030.00 | 1,018.00 | 1,020.00 | 4,649.23 | 8,534 |
| 2023-12-22 | 1,020.00 | 1,031.00 | 1,020.00 | 1,030.00 | 4,694.82 | 10,017 |
| 2023-12-21 | 1,023.00 | 1,032.00 | 1,017.00 | 1,028.00 | 4,685.70 | 5,648 |
| 2023-12-20 | 1,040.00 | 1,040.00 | 1,020.00 | 1,029.00 | 4,690.26 | 7,432 |
| 2023-12-19 | 1,033.00 | 1,033.00 | 1,021.00 | 1,028.00 | 4,685.70 | 5,330 |
| 2023-12-18 | 1,027.00 | 1,031.00 | 1,023.00 | 1,030.00 | 4,694.82 | 6,530 |
| 2023-12-15 | 1,024.00 | 1,033.00 | 1,020.00 | 1,029.00 | 4,690.26 | 5,034 |
| 2023-12-14 | 1,024.00 | 1,030.00 | 1,015.00 | 1,030.00 | 4,694.82 | 8,279 |
| 2023-12-13 | 1,028.00 | 1,029.00 | 1,017.00 | 1,028.00 | 4,685.70 | 9,473 |
| 2023-12-12 | 1,019.00 | 1,036.00 | 1,015.00 | 1,028.00 | 4,685.70 | 16,130 |
| 2023-12-11 | 1,015.00 | 1,019.00 | 1,008.00 | 1,016.00 | 4,631.00 | 9,736 |
| 2023-12-08 | 1,012.00 | 1,015.00 | 1,006.00 | 1,013.00 | 4,617.33 | 6,458 |
| 2023-12-07 | 1,013.00 | 1,017.00 | 1,005.00 | 1,012.00 | 4,612.77 | 8,157 |
| 2023-12-06 | 1,005.00 | 1,014.00 | 1,004.00 | 1,012.00 | 4,612.77 | 8,056 |
| 2023-12-05 | 1,012.00 | 1,015.00 | 1,006.00 | 1,010.00 | 4,603.65 | 8,740 |
| 2023-12-04 | 1,005.00 | 1,013.00 | 1,005.00 | 1,012.00 | 4,612.77 | 15,017 |
| 2023-12-01 | 1,012.00 | 1,012.00 | 1,005.00 | 1,009.00 | 4,599.10 | 12,735 |
| 2023-11-30 | 1,004.00 | 1,013.00 | 1,002.00 | 1,009.00 | 4,599.10 | 9,053 |
| 2023-11-29 | 1,003.00 | 1,010.00 | 1,002.00 | 1,010.00 | 4,603.65 | 3,946 |
| 2023-11-28 | 1,004.00 | 1,007.00 | 1,000.00 | 1,003.00 | 4,571.75 | 7,606 |
| 2023-11-27 | 1,008.00 | 1,011.00 | 1,003.00 | 1,007.00 | 4,589.98 | 7,784 |
| 2023-11-24 | 1,015.00 | 1,015.00 | 1,005.00 | 1,007.00 | 4,589.98 | 13,611 |
| 2023-11-23 | 1,012.00 | 1,015.00 | 1,007.00 | 1,012.00 | 4,612.77 | 8,478 |
| 2023-11-22 | 1,012.00 | 1,015.00 | 1,007.00 | 1,015.00 | 4,626.44 | 7,589 |
| 2023-11-21 | 1,011.00 | 1,020.00 | 1,000.00 | 1,012.00 | 4,612.77 | 29,703 |
| 2023-11-20 | 1,002.00 | 1,014.00 | 1,002.00 | 1,014.00 | 4,621.89 | 10,705 |
| 2023-11-17 | 1,001.00 | 1,011.00 | 1,001.00 | 1,010.00 | 4,603.65 | 11,352 |
| 2023-11-16 | 1,011.00 | 1,019.00 | 1,000.00 | 1,008.00 | 4,594.54 | 40,853 |
| 2023-11-15 | 1,026.00 | 1,026.00 | 1,000.00 | 1,005.00 | 4,580.86 | 29,731 |
| 2023-11-14 | 1,005.00 | 1,011.00 | 1,004.00 | 1,010.00 | 4,603.65 | 2,207 |
| 2023-11-13 | 1,009.00 | 1,018.00 | 1,007.00 | 1,009.00 | 4,599.10 | 1,854 |
| 2023-11-10 | 1,018.00 | 1,018.00 | 1,006.00 | 1,009.00 | 4,599.10 | 6,404 |
| 2023-11-09 | 1,020.00 | 1,021.00 | 1,016.00 | 1,018.00 | 4,640.12 | 3,821 |
| 2023-11-08 | 1,019.00 | 1,023.00 | 1,013.00 | 1,020.00 | 4,649.23 | 7,022 |
| 2023-11-07 | 1,027.00 | 1,027.00 | 1,014.00 | 1,019.00 | 4,644.68 | 11,578 |
| 2023-11-06 | 1,007.00 | 1,026.00 | 1,007.00 | 1,026.00 | 4,676.58 | 8,212 |
| 2023-11-03 | 1,017.00 | 1,025.00 | 1,012.00 | 1,025.00 | 4,672.03 | 9,571 |
| 2023-11-02 | 1,012.00 | 1,024.00 | 1,006.00 | 1,017.00 | 4,635.56 | 5,198 |
| 2023-11-01 | 1,000.00 | 1,023.00 | 999.00 | 1,014.00 | 4,621.89 | 6,373 |
| 2023-10-31 | 1,015.00 | 1,020.00 | 999.00 | 1,009.00 | 4,599.10 | 5,793 |
| 2023-10-30 | 999.00 | 1,019.00 | 999.00 | 1,008.00 | 4,594.54 | 13,760 |
| 2023-10-27 | 1,010.00 | 1,015.00 | 1,003.00 | 1,008.00 | 4,594.54 | 5,732 |
| 2023-10-26 | 1,019.00 | 1,030.00 | 1,006.00 | 1,010.00 | 4,603.65 | 10,299 |
| 2023-10-25 | 1,037.00 | 1,037.00 | 1,027.00 | 1,030.00 | 4,694.82 | 4,158 |
| 2023-10-24 | 1,019.00 | 1,028.00 | 1,005.00 | 1,027.00 | 4,681.14 | 17,287 |
| 2023-10-23 | 1,008.00 | 1,022.00 | 1,008.00 | 1,019.00 | 4,644.68 | 12,064 |
| 2023-10-20 | 1,019.00 | 1,030.00 | 1,010.00 | 1,023.00 | 4,662.91 | 11,760 |
| 2023-10-19 | 1,044.00 | 1,044.00 | 1,017.00 | 1,030.00 | 4,694.82 | 15,527 |
| 2023-10-18 | 1,047.00 | 1,056.00 | 1,023.00 | 1,031.00 | 4,699.37 | 5,002 |
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.