Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
+10.00 (0.26%)
Oct 31, 2025, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20254,000.004,020.003,905.003,920.003,920.00-1.01%11,480
Oct 29, 20253,975.004,000.003,955.003,960.003,960.00-1.00%8,715
Oct 28, 20254,030.004,060.003,985.004,000.004,000.00-0.74%12,379
Oct 27, 20254,060.004,095.003,995.004,030.004,030.000.50%12,587
Oct 24, 20254,055.004,100.004,000.004,010.004,010.00-1.11%15,357
Oct 23, 20254,080.004,105.004,045.004,055.004,055.00-0.61%10,125
Oct 22, 20254,050.004,090.004,040.004,080.004,080.000.74%2,237
Oct 21, 20254,055.004,095.004,045.004,050.004,050.00-0.25%10,948
Oct 20, 20254,045.004,065.004,025.004,060.004,060.000.37%4,317
Oct 17, 20254,120.004,155.003,905.004,045.004,045.00-1.94%13,356
Oct 16, 20254,155.004,155.004,110.004,125.004,125.00-0.36%15,775
Oct 15, 20254,090.004,140.004,085.004,140.004,140.001.22%9,366
Oct 14, 20254,075.004,115.004,060.004,090.004,090.000.37%11,808
Oct 13, 20254,050.004,090.004,040.004,075.004,075.00-0.37%4,135
Oct 10, 20254,110.004,155.004,080.004,090.004,090.00-15,134
Oct 2, 20254,100.004,160.004,080.004,090.004,090.00-0.37%8,294
Oct 1, 20254,140.004,140.004,080.004,105.004,105.000.12%7,351
Sep 30, 20254,155.004,155.004,090.004,100.004,100.00-1.68%9,804
Sep 29, 20254,155.004,315.004,125.004,170.004,170.001.09%9,087
Sep 26, 20254,155.004,170.004,125.004,125.004,125.00-0.96%4,896
Sep 25, 20254,135.004,185.004,100.004,165.004,165.000.73%9,447
Sep 24, 20254,150.004,185.004,125.004,135.004,135.000.12%6,341
Sep 23, 20254,155.004,185.004,100.004,130.004,130.00-0.60%6,153
Sep 22, 20254,160.004,220.004,155.004,155.004,155.00-0.12%16,264
Sep 19, 20254,115.004,220.004,090.004,160.004,160.001.84%17,378
Sep 18, 20254,110.004,120.004,045.004,085.004,085.00-0.12%13,146
Sep 17, 20254,120.004,125.004,090.004,090.004,090.00-0.73%5,929
Sep 16, 20254,130.004,145.004,080.004,120.004,120.00-0.36%6,249
Sep 15, 20254,120.004,135.004,100.004,135.004,135.000.36%8,929
Sep 12, 20254,140.004,145.004,120.004,120.004,120.00-0.48%2,641
Sep 11, 20254,200.004,200.003,995.004,140.004,140.00-0.24%14,189
Sep 10, 20254,150.004,190.004,125.004,150.004,150.00-9,973
Sep 9, 20254,170.004,190.004,130.004,150.004,150.00-0.48%4,583
Sep 8, 20254,085.004,210.004,065.004,170.004,170.002.08%3,979
Sep 5, 20254,155.004,180.004,085.004,085.004,085.00-0.97%6,036
Sep 4, 20254,050.004,175.004,030.004,125.004,125.001.85%4,809
Sep 3, 20254,070.004,070.004,045.004,050.004,050.00-0.49%4,937
Sep 2, 20254,090.004,100.004,070.004,070.004,070.00-0.37%8,101
Sep 1, 20254,115.004,135.004,085.004,085.004,085.00-1.33%5,975
Aug 29, 20254,165.004,255.004,085.004,140.004,140.00-0.72%9,660
Aug 28, 20254,105.004,220.004,045.004,170.004,170.002.46%5,050
Aug 27, 20254,065.004,095.004,040.004,070.004,070.000.12%1,896
Aug 26, 20254,065.004,100.004,065.004,065.004,065.00-4,297
Aug 25, 20254,055.004,075.004,055.004,065.004,065.000.25%2,319
Aug 22, 20254,060.004,090.004,040.004,055.004,055.00-0.37%4,489
Aug 21, 20254,100.004,105.004,055.004,070.004,070.00-0.37%4,267
Aug 20, 20254,150.004,150.004,065.004,085.004,085.00-0.61%4,136
Aug 19, 20254,160.004,160.004,085.004,110.004,110.00-1.20%6,376
Aug 18, 20254,140.004,160.004,125.004,160.004,160.00-0.24%11,565
Aug 14, 20254,200.004,200.004,170.004,170.004,170.00-0.95%3,255