Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,645.00
+5.00 (0.14%)
May 21, 2026, 11:47 AM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20264,070.004,120.003,970.004,065.004,065.00-1.81%45,126
May 6, 20264,295.004,300.004,095.004,140.004,140.00-3.38%71,003
May 4, 20264,200.004,340.004,145.004,285.004,285.002.02%85,392
Apr 30, 20264,300.004,300.004,190.004,200.004,200.00-1.64%29,293
Apr 29, 20264,335.004,375.004,260.004,270.004,270.00-1.50%41,881
Apr 28, 20264,275.004,470.004,180.004,335.004,335.001.40%57,986
Apr 27, 20264,220.004,370.004,185.004,275.004,275.001.30%39,894
Apr 24, 20264,215.004,310.004,195.004,220.004,220.000.12%44,806
Apr 23, 20264,200.004,290.004,090.004,215.004,215.00-0.24%77,656
Apr 22, 20264,285.004,300.004,105.004,225.004,225.00-1.40%107,251
Apr 21, 20264,525.004,700.004,255.004,285.004,285.00-5.30%161,470
Apr 20, 20264,280.004,650.004,220.004,525.004,525.005.85%225,778
Apr 17, 20264,600.004,600.004,145.004,275.004,275.00-6.66%283,319
Apr 16, 20264,745.005,220.004,260.004,580.004,580.002.00%1,322,065
Apr 15, 20264,240.004,535.004,110.004,490.004,490.0010.59%487,132
Apr 14, 20264,150.004,225.004,050.004,060.004,060.00-1.69%18,429
Apr 13, 20264,145.004,215.004,120.004,130.004,130.000.12%23,340
Apr 10, 20264,035.004,295.003,995.004,125.004,125.002.23%43,912
Apr 9, 20264,045.004,050.004,000.004,035.004,035.000.75%14,203
Apr 8, 20263,965.004,090.003,935.004,005.004,005.001.91%13,191
Apr 7, 20263,955.004,120.003,885.003,930.003,930.000.26%22,047
Apr 6, 20263,920.004,170.003,845.003,920.003,920.002.35%53,931
Apr 3, 20263,815.003,985.003,795.003,830.003,830.000.66%12,569
Apr 2, 20263,800.003,885.003,800.003,805.003,805.00-0.52%13,987
Apr 1, 20263,815.003,900.003,790.003,825.003,825.000.66%28,119
Mar 31, 20263,885.003,965.003,770.003,800.003,800.00-2.19%40,372
Mar 30, 20263,990.004,050.003,845.003,885.003,885.00-0.13%43,322
Mar 27, 20263,875.003,915.003,825.003,890.003,890.000.78%10,180
Mar 26, 20263,900.003,950.003,850.003,860.003,860.00-0.52%4,926
Mar 25, 20263,830.003,920.003,825.003,880.003,880.001.31%5,051
Mar 24, 20263,855.003,910.003,800.003,830.003,830.00-1.29%6,438
Mar 23, 20263,860.003,925.003,800.003,880.003,880.00-0.26%4,570
Mar 20, 20263,845.003,970.003,840.003,890.003,890.001.17%5,297
Mar 19, 20263,865.004,040.003,845.003,845.003,845.00-0.65%7,056
Mar 18, 20263,895.003,950.003,840.003,870.003,870.00-0.77%7,302
Mar 17, 20263,770.003,985.003,770.003,900.003,900.003.45%11,167
Mar 16, 20263,795.003,900.003,750.003,770.003,770.00-0.66%5,554
Mar 13, 20263,775.003,900.003,735.003,795.003,795.000.40%7,010
Mar 12, 20263,765.003,800.003,760.003,780.003,780.000.27%1,605
Mar 11, 20263,815.003,930.003,745.003,770.003,770.000.53%20,273
Mar 10, 20263,740.003,975.003,740.003,750.003,750.000.81%11,502