Secuve Co., Ltd. (KOSDAQ:131090)
South Korea · Delayed Price · Currency is KRW 4,160.00
+75.00 (1.84%)
Sep 19, 2025, 3:30 PM KST
Secuve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,115.00 | 4,220.00 | 4,090.00 | 4,160.00 | 4,160.00 | 1.84% | 17,378 |
| Sep 18, 2025 | 4,110.00 | 4,120.00 | 4,045.00 | 4,085.00 | 4,085.00 | -0.12% | 13,146 |
| Sep 17, 2025 | 4,120.00 | 4,125.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.73% | 5,929 |
| Sep 16, 2025 | 4,130.00 | 4,145.00 | 4,080.00 | 4,120.00 | 4,120.00 | -0.36% | 6,249 |
| Sep 15, 2025 | 4,120.00 | 4,135.00 | 4,100.00 | 4,135.00 | 4,135.00 | 0.36% | 8,929 |
| Sep 12, 2025 | 4,140.00 | 4,145.00 | 4,120.00 | 4,120.00 | 4,120.00 | -0.48% | 2,641 |
| Sep 11, 2025 | 4,200.00 | 4,200.00 | 3,995.00 | 4,140.00 | 4,140.00 | -0.24% | 14,189 |
| Sep 10, 2025 | 4,150.00 | 4,190.00 | 4,125.00 | 4,150.00 | 4,150.00 | - | 9,973 |
| Sep 9, 2025 | 4,170.00 | 4,190.00 | 4,130.00 | 4,150.00 | 4,150.00 | -0.48% | 4,583 |
| Sep 8, 2025 | 4,085.00 | 4,210.00 | 4,065.00 | 4,170.00 | 4,170.00 | 2.08% | 3,979 |
| Sep 5, 2025 | 4,155.00 | 4,180.00 | 4,085.00 | 4,085.00 | 4,085.00 | -0.97% | 6,036 |
| Sep 4, 2025 | 4,050.00 | 4,175.00 | 4,030.00 | 4,125.00 | 4,125.00 | 1.85% | 4,809 |
| Sep 3, 2025 | 4,070.00 | 4,070.00 | 4,045.00 | 4,050.00 | 4,050.00 | -0.49% | 4,937 |
| Sep 2, 2025 | 4,090.00 | 4,100.00 | 4,070.00 | 4,070.00 | 4,070.00 | -0.37% | 8,101 |
| Sep 1, 2025 | 4,115.00 | 4,135.00 | 4,085.00 | 4,085.00 | 4,085.00 | -1.33% | 5,975 |
| Aug 29, 2025 | 4,165.00 | 4,255.00 | 4,085.00 | 4,140.00 | 4,140.00 | -0.72% | 9,660 |
| Aug 28, 2025 | 4,105.00 | 4,220.00 | 4,045.00 | 4,170.00 | 4,170.00 | 2.46% | 5,050 |
| Aug 27, 2025 | 4,065.00 | 4,095.00 | 4,040.00 | 4,070.00 | 4,070.00 | 0.12% | 1,896 |
| Aug 26, 2025 | 4,065.00 | 4,100.00 | 4,065.00 | 4,065.00 | 4,065.00 | - | 4,297 |
| Aug 25, 2025 | 4,055.00 | 4,075.00 | 4,055.00 | 4,065.00 | 4,065.00 | 0.25% | 2,319 |
| Aug 22, 2025 | 4,060.00 | 4,090.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.37% | 4,489 |
| Aug 21, 2025 | 4,100.00 | 4,105.00 | 4,055.00 | 4,070.00 | 4,070.00 | -0.37% | 4,267 |
| Aug 20, 2025 | 4,150.00 | 4,150.00 | 4,065.00 | 4,085.00 | 4,085.00 | -0.61% | 4,136 |
| Aug 19, 2025 | 4,160.00 | 4,160.00 | 4,085.00 | 4,110.00 | 4,110.00 | -1.20% | 6,376 |
| Aug 18, 2025 | 4,140.00 | 4,160.00 | 4,125.00 | 4,160.00 | 4,160.00 | -0.24% | 11,565 |
| Aug 14, 2025 | 4,200.00 | 4,200.00 | 4,170.00 | 4,170.00 | 4,170.00 | -0.95% | 3,255 |
| Aug 13, 2025 | 4,200.00 | 4,240.00 | 4,140.00 | 4,210.00 | 4,210.00 | 0.36% | 9,828 |
| Aug 12, 2025 | 4,255.00 | 4,260.00 | 4,150.00 | 4,195.00 | 4,195.00 | -0.12% | 5,367 |
| Aug 11, 2025 | 4,170.00 | 4,310.00 | 4,135.00 | 4,200.00 | 4,200.00 | 0.72% | 14,448 |
| Aug 8, 2025 | 4,205.00 | 4,205.00 | 4,130.00 | 4,170.00 | 4,170.00 | -0.71% | 3,168 |
| Aug 7, 2025 | 4,185.00 | 4,200.00 | 4,115.00 | 4,200.00 | 4,200.00 | 0.36% | 6,776 |
| Aug 6, 2025 | 4,150.00 | 4,210.00 | 4,140.00 | 4,185.00 | 4,185.00 | 0.24% | 588 |
| Aug 5, 2025 | 4,175.00 | 4,220.00 | 4,165.00 | 4,175.00 | 4,175.00 | - | 4,006 |
| Aug 4, 2025 | 4,140.00 | 4,180.00 | 4,120.00 | 4,175.00 | 4,175.00 | 0.36% | 2,429 |
| Aug 1, 2025 | 4,245.00 | 4,260.00 | 4,140.00 | 4,160.00 | 4,160.00 | -1.54% | 7,871 |
| Jul 31, 2025 | 4,215.00 | 4,250.00 | 4,195.00 | 4,225.00 | 4,225.00 | 0.48% | 2,608 |
| Jul 30, 2025 | 4,265.00 | 4,305.00 | 4,170.00 | 4,205.00 | 4,205.00 | 0.12% | 6,068 |
| Jul 29, 2025 | 4,245.00 | 4,310.00 | 4,195.00 | 4,200.00 | 4,200.00 | 0.12% | 4,491 |
| Jul 28, 2025 | 4,200.00 | 4,370.00 | 4,170.00 | 4,195.00 | 4,195.00 | -0.36% | 7,831 |
| Jul 25, 2025 | 4,265.00 | 4,315.00 | 4,210.00 | 4,210.00 | 4,210.00 | -1.75% | 3,210 |
| Jul 24, 2025 | 4,245.00 | 4,290.00 | 4,220.00 | 4,285.00 | 4,285.00 | 0.82% | 6,871 |
| Jul 23, 2025 | 4,300.00 | 4,305.00 | 4,245.00 | 4,250.00 | 4,250.00 | -1.16% | 4,491 |
| Jul 22, 2025 | 4,330.00 | 4,395.00 | 4,300.00 | 4,300.00 | 4,300.00 | -0.69% | 4,034 |
| Jul 21, 2025 | 4,400.00 | 4,430.00 | 4,320.00 | 4,330.00 | 4,330.00 | -1.59% | 9,232 |
| Jul 18, 2025 | 4,395.00 | 4,405.00 | 4,320.00 | 4,400.00 | 4,400.00 | 0.11% | 9,924 |
| Jul 17, 2025 | 4,370.00 | 4,395.00 | 4,285.00 | 4,395.00 | 4,395.00 | 1.27% | 7,350 |
| Jul 16, 2025 | 4,335.00 | 4,350.00 | 4,305.00 | 4,340.00 | 4,340.00 | 0.23% | 1,463 |
| Jul 15, 2025 | 4,365.00 | 4,395.00 | 4,265.00 | 4,330.00 | 4,330.00 | -0.12% | 4,639 |
| Jul 14, 2025 | 4,400.00 | 4,400.00 | 4,320.00 | 4,335.00 | 4,335.00 | -1.03% | 6,016 |
| Jul 11, 2025 | 4,460.00 | 4,465.00 | 4,380.00 | 4,380.00 | 4,380.00 | -0.79% | 9,940 |