Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-5.00 (-0.13%)
Dec 10, 2025, 3:15 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 20253,985.004,010.003,960.003,990.00-0.13%1,596
Dec 9, 20254,005.004,005.003,960.003,985.003,985.00-0.50%735
Dec 8, 20254,000.004,020.003,950.004,005.004,005.00-0.37%4,345
Dec 5, 20253,985.004,100.003,980.004,020.004,020.000.75%701
Dec 4, 20254,010.004,010.003,940.003,990.003,990.00-0.50%2,121
Dec 3, 20254,055.004,075.003,965.004,010.004,010.001.13%3,373
Dec 2, 20254,025.004,100.003,905.003,965.003,965.00-0.13%5,083
Dec 1, 20254,030.004,055.003,970.003,970.003,970.00-1.49%4,074
Nov 28, 20253,940.004,030.003,935.004,030.004,030.001.26%3,801
Nov 27, 20253,970.003,995.003,910.003,980.003,980.000.76%3,993
Nov 26, 20253,890.004,000.003,885.003,950.003,950.001.67%4,668
Nov 25, 20253,850.003,970.003,815.003,885.003,885.000.78%7,431
Nov 24, 20253,800.004,175.003,770.003,855.003,855.001.45%63,820
Nov 21, 20253,945.003,950.003,800.003,800.003,800.00-3.80%15,108
Nov 20, 20254,000.004,000.003,910.003,950.003,950.00-1.25%3,424
Nov 19, 20254,025.004,045.003,895.004,000.004,000.00-1.11%11,228
Nov 18, 20253,850.004,050.003,820.004,045.004,045.005.06%32,659
Nov 17, 20253,900.003,900.003,850.003,850.003,850.00-1.28%2,835
Nov 14, 20253,875.003,965.003,875.003,900.003,900.000.52%1,879
Nov 13, 20253,805.003,905.003,805.003,880.003,880.001.17%7,761
Nov 12, 20253,825.003,855.003,785.003,835.003,835.000.26%5,781
Nov 11, 20253,865.003,870.003,800.003,825.003,825.00-1.03%5,196
Nov 10, 20253,845.003,885.003,845.003,865.003,865.000.52%3,432
Nov 7, 20253,800.003,845.003,745.003,845.003,845.000.92%6,299
Nov 6, 20253,810.003,840.003,750.003,810.003,810.00-6,183
Nov 5, 20253,830.003,845.003,740.003,810.003,810.00-0.52%12,687
Nov 4, 20253,885.003,885.003,760.003,830.003,830.00-1.42%12,816
Nov 3, 20253,950.003,955.003,865.003,885.003,885.00-1.15%12,861
Oct 31, 20253,950.003,965.003,920.003,930.003,930.000.26%6,099
Oct 30, 20254,000.004,020.003,905.003,920.003,920.00-1.01%12,571
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%12,341
Oct 27, 20254,060.004,095.003,995.004,030.004,030.000.50%12,491
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%9,729
Oct 22, 20254,050.004,090.004,040.004,080.004,080.000.74%1,991
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%4,316
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%15,591
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%11,791
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%8,194
Oct 1, 20254,140.004,140.004,080.004,105.004,105.000.12%6,968
Sep 30, 20254,155.004,155.004,090.004,100.004,100.00-1.68%9,644
Sep 29, 20254,155.004,315.004,125.004,170.004,170.001.09%9,057
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%9,279