Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,915.00
+35.00 (0.90%)
Aug 11, 2026, 12:47 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20263,935.003,950.003,880.003,880.003,880.000.39%30,260
Aug 7, 20263,850.003,870.003,805.003,865.003,865.000.39%2,874
Aug 6, 20263,845.003,850.003,805.003,850.003,850.000.13%4,826
Aug 5, 20263,865.003,865.003,840.003,845.003,845.000.13%8,210
Aug 4, 20263,807.003,850.003,795.003,840.003,840.000.52%2,386
Aug 3, 20263,850.003,850.003,775.003,820.003,820.00-0.26%11,988
Jul 31, 20263,830.003,860.003,790.003,830.003,830.001.06%11,914
Jul 30, 20263,800.003,850.003,735.003,790.003,790.00-0.26%13,025
Jul 29, 20263,760.003,870.003,660.003,800.003,800.000.53%25,744
Jul 28, 20263,815.003,830.003,750.003,780.003,780.00-1.05%10,265
Jul 27, 20263,830.003,895.003,750.003,820.003,820.00-1.04%3,011
Jul 24, 20263,865.003,900.003,825.003,860.003,860.00-0.13%7,082
Jul 23, 20263,780.003,870.003,745.003,865.003,865.002.25%13,704
Jul 22, 20263,840.003,845.003,735.003,780.003,780.00-1.56%10,531
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