Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
+30.00 (0.80%)
Feb 3, 2026, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,765.003,865.003,730.003,795.003,795.000.80%10,810
Feb 2, 20263,815.003,815.003,765.003,765.003,765.00-1.44%5,643
Jan 30, 20263,780.003,860.003,775.003,820.003,820.001.06%12,818
Jan 29, 20263,810.003,810.003,770.003,780.003,780.00-0.79%8,191
Jan 28, 20263,815.003,850.003,790.003,810.003,810.00-0.13%9,541
Jan 27, 20263,865.003,865.003,810.003,815.003,815.00-0.65%4,431
Jan 26, 20263,795.003,845.003,795.003,840.003,840.001.05%4,899
Jan 23, 20263,710.003,800.003,670.003,800.003,800.002.43%8,281
Jan 22, 20263,740.003,790.003,695.003,710.003,710.00-0.80%7,279
Jan 21, 20263,705.003,745.003,650.003,740.003,740.000.94%11,713
Jan 20, 20263,720.003,720.003,675.003,705.003,705.000.41%11,642
Jan 19, 20263,670.003,690.003,650.003,690.003,690.000.54%6,012
Jan 16, 20263,680.003,725.003,640.003,670.003,670.00-0.81%16,361
Jan 15, 20263,700.003,715.003,690.003,700.003,700.00-2,180
Jan 14, 20263,685.003,790.003,665.003,700.003,700.00-0.40%14,509
Jan 13, 20263,780.003,840.003,705.003,715.003,715.00-1.20%5,477
Jan 12, 20263,735.003,760.003,715.003,760.003,760.000.67%5,803
Jan 9, 20263,725.003,750.003,710.003,735.003,735.00-0.40%6,061
Jan 8, 20263,820.003,820.003,740.003,750.003,750.00-1.83%7,065
Jan 7, 20263,810.003,870.003,760.003,820.003,820.000.92%17,780
Jan 6, 20263,920.003,920.003,775.003,785.003,785.00-0.66%9,114
Jan 5, 20263,820.003,885.003,800.003,810.003,810.00-1.04%7,081
Jan 2, 20263,895.003,915.003,845.003,850.003,850.00-0.65%4,748
Dec 30, 20253,815.003,920.003,790.003,875.003,875.001.57%7,707
Dec 29, 20253,830.003,905.003,810.003,815.003,815.00-2.55%25,369
Dec 26, 20253,915.003,950.003,915.003,915.003,765.00-6,216
Dec 24, 20253,895.003,950.003,875.003,915.003,765.000.38%6,105
Dec 23, 20253,915.003,955.003,890.003,900.003,750.57-0.38%7,770
Dec 22, 20253,905.003,960.003,900.003,915.003,765.000.26%14,730
Dec 19, 20254,010.004,010.003,850.003,905.003,755.380.13%8,731
Dec 18, 20253,895.004,050.003,870.003,900.003,750.57-2,771
Dec 17, 20253,885.004,055.003,880.003,900.003,750.570.26%4,121
Dec 16, 20253,855.003,935.003,855.003,890.003,740.961.04%20,476
Dec 15, 20253,880.003,880.003,820.003,850.003,702.49-0.77%4,506
Dec 12, 20254,000.004,000.003,860.003,880.003,731.34-3.00%43,495
Dec 11, 20253,980.004,035.003,950.004,000.003,846.740.50%5,877
Dec 10, 20253,985.004,010.003,960.003,980.003,827.51-0.13%1,760
Dec 9, 20254,005.004,005.003,960.003,985.003,832.32-0.50%735
Dec 8, 20254,000.004,020.003,950.004,005.003,851.55-0.37%4,345
Dec 5, 20253,985.004,100.003,980.004,020.003,865.980.75%789
Dec 4, 20254,010.004,010.003,940.003,990.003,837.13-0.50%2,121
Dec 3, 20254,055.004,075.003,965.004,010.003,856.361.13%3,373
Dec 2, 20254,025.004,100.003,905.003,965.003,813.08-0.13%5,083
Dec 1, 20254,030.004,055.003,970.003,970.003,817.89-1.49%4,074
Nov 28, 20253,940.004,030.003,935.004,030.003,875.591.26%3,801
Nov 27, 20253,970.003,995.003,910.003,980.003,827.510.76%3,993
Nov 26, 20253,890.004,000.003,885.003,950.003,798.661.67%4,670
Nov 25, 20253,850.003,970.003,815.003,885.003,736.150.78%7,431
Nov 24, 20253,800.004,175.003,770.003,855.003,707.301.45%63,849
Nov 21, 20253,945.003,950.003,800.003,800.003,654.41-3.80%15,108