Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,840.00
+105.00 (2.81%)
Jul 21, 2026, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20263,735.003,845.003,730.003,840.003,840.002.81%11,066
Jul 20, 20263,845.003,845.003,690.003,735.003,735.00-3.74%13,493
Jul 16, 20263,855.003,900.003,780.003,880.003,880.000.65%4,090
Jul 15, 20263,750.003,895.003,750.003,855.003,855.003.49%24,334
Jul 14, 20263,700.003,795.003,675.003,725.003,725.000.68%10,255
Jul 13, 20263,750.003,810.003,695.003,700.003,700.00-1.86%4,800
Jul 10, 20263,790.003,815.003,700.003,770.003,770.00-0.53%6,827
Jul 9, 20263,660.003,820.003,650.003,790.003,790.003.41%24,034
Jul 8, 20263,625.003,705.003,605.003,665.003,665.000.41%16,323
Jul 7, 20263,710.003,715.003,630.003,650.003,650.00-0.54%5,686
Jul 6, 20263,695.003,700.003,615.003,670.003,670.000.14%3,541
Jul 3, 20263,600.003,675.003,530.003,665.003,665.001.66%26,404
Jul 2, 20263,600.003,665.003,515.003,605.003,605.000.14%18,332
Jul 1, 20263,590.003,650.003,570.003,600.003,600.000.28%8,701
Jun 30, 20263,585.003,590.003,505.003,590.003,590.000.84%4,850
Jun 29, 20263,490.003,830.003,470.003,560.003,560.002.01%21,278
Jun 26, 20263,605.003,610.003,450.003,490.003,490.00-4.12%15,328
Jun 25, 20263,470.003,700.003,470.003,640.003,640.003.12%17,453
Jun 24, 20263,455.003,565.003,455.003,530.003,530.001.73%10,085
Jun 23, 20263,685.003,700.003,470.003,470.003,470.00-6.22%19,520
Jun 22, 20263,685.003,760.003,685.003,700.003,700.00-1.20%6,067
Jun 19, 20263,815.003,815.003,730.003,745.003,745.00-1.83%11,778
Jun 18, 20263,850.003,850.003,785.003,815.003,815.00-1.42%14,685
Jun 17, 20263,850.003,895.003,835.003,870.003,870.00-0.26%18,122
Jun 16, 20263,830.003,880.003,795.003,880.003,880.000.78%10,767
Jun 15, 20263,935.003,955.003,815.003,850.003,850.00-1.91%19,671
Jun 12, 20263,970.004,015.003,865.003,925.003,925.00-0.63%18,899
Jun 11, 20263,835.004,045.003,795.003,950.003,950.003.00%52,781
Jun 10, 20263,820.004,020.003,800.003,835.003,835.000.39%55,608
Jun 9, 20263,785.003,950.003,745.003,820.003,820.002.14%34,341
Jun 8, 20263,720.003,865.003,545.003,740.003,740.00-0.13%53,958
Jun 5, 20263,750.003,800.003,645.003,745.003,745.002.74%44,856
Jun 4, 20263,565.003,750.003,565.003,645.003,645.002.24%55,175
Jun 2, 20263,710.003,710.003,450.003,565.003,565.00-1.25%58,328
Jun 1, 20263,930.003,930.003,605.003,610.003,610.00-6.36%71,498
May 29, 20264,010.004,020.003,840.003,855.003,855.00-3.87%37,560
May 28, 20264,075.004,110.003,805.004,010.004,010.00-1.47%59,262
May 27, 20263,860.004,130.003,720.004,070.004,070.005.44%136,850
May 26, 20263,950.003,965.003,855.003,860.003,860.000.65%41,074
May 22, 20263,720.003,970.003,720.003,835.003,835.005.36%65,597
May 21, 20263,635.003,690.003,620.003,640.003,640.00-31,219
May 20, 20263,685.003,725.003,600.003,640.003,640.00-1.62%42,995
May 19, 20263,740.003,885.003,675.003,700.003,700.00-1.07%32,758
May 18, 20263,850.003,850.003,690.003,740.003,740.00-3.98%95,640
May 15, 20264,005.004,040.003,885.003,895.003,895.00-2.75%32,833
May 14, 20263,915.004,100.003,915.004,005.004,005.001.39%29,153
May 13, 20264,005.004,010.003,940.003,950.003,950.00-25,387
May 12, 20264,025.004,025.003,925.003,950.003,950.00-1.00%29,387
May 11, 20264,200.004,200.003,970.003,990.003,990.00-2.56%53,385
May 8, 20264,065.004,180.004,045.004,095.004,095.000.74%27,135