Secuve Co., Ltd. (KOSDAQ:131090)
South Korea · Delayed Price · Currency is KRW 4,325.00
+5.00 (0.12%)
Sep 28, 2026, 10:45 AM KST
Secuve Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,335.00 | 4,335.00 | 4,200.00 | 4,320.00 | 4,320.00 | 0.23% | 24,335 |
| Sep 22, 2026 | 4,290.00 | 4,350.00 | 4,185.00 | 4,310.00 | 4,310.00 | -0.12% | 25,009 |
| Sep 21, 2026 | 4,290.00 | 4,320.00 | 4,260.00 | 4,315.00 | 4,315.00 | 1.41% | 20,231 |
| Sep 18, 2026 | 4,205.00 | 4,265.00 | 4,205.00 | 4,255.00 | 4,255.00 | 1.55% | 10,019 |
| Sep 17, 2026 | 4,270.00 | 4,270.00 | 4,190.00 | 4,190.00 | 4,190.00 | -0.71% | 7,813 |
| Sep 16, 2026 | 4,165.00 | 4,240.00 | 4,150.00 | 4,220.00 | 4,220.00 | 1.08% | 8,364 |
| Sep 15, 2026 | 4,260.00 | 4,260.00 | 4,150.00 | 4,175.00 | 4,175.00 | -2.00% | 2,157 |
| Sep 14, 2026 | 4,125.00 | 4,310.00 | 4,125.00 | 4,260.00 | 4,260.00 | 1.79% | 10,810 |
| Sep 11, 2026 | 4,215.00 | 4,265.00 | 4,130.00 | 4,185.00 | 4,185.00 | -0.71% | 15,895 |
| Sep 10, 2026 | 4,235.00 | 4,255.00 | 4,145.00 | 4,215.00 | 4,215.00 | -0.47% | 2,673 |
| Sep 9, 2026 | 4,180.00 | 4,300.00 | 4,125.00 | 4,235.00 | 4,235.00 | 0.83% | 12,300 |
| Sep 8, 2026 | 4,225.00 | 4,260.00 | 4,140.00 | 4,200.00 | 4,200.00 | -0.59% | 10,322 |
| Sep 7, 2026 | 4,215.00 | 4,295.00 | 4,185.00 | 4,225.00 | 4,225.00 | 0.24% | 5,584 |
| Sep 4, 2026 | 4,180.00 | 4,235.00 | 4,130.00 | 4,215.00 | 4,215.00 | 0.96% | 5,150 |
| Sep 3, 2026 | 4,220.00 | 4,245.00 | 4,155.00 | 4,175.00 | 4,175.00 | -1.07% | 2,285 |
| Sep 2, 2026 | 4,185.00 | 4,225.00 | 4,150.00 | 4,220.00 | 4,220.00 | - | 2,313 |
| Sep 1, 2026 | 4,115.00 | 4,220.00 | 4,115.00 | 4,220.00 | 4,220.00 | 0.12% | 5,597 |
| Aug 31, 2026 | 4,180.00 | 4,245.00 | 4,135.00 | 4,215.00 | 4,215.00 | 0.12% | 6,009 |
| Aug 28, 2026 | 4,225.00 | 4,240.00 | 4,160.00 | 4,210.00 | 4,210.00 | -0.24% | 10,164 |
| Aug 27, 2026 | 4,130.00 | 4,275.00 | 4,050.00 | 4,220.00 | 4,220.00 | 3.18% | 52,659 |
| Aug 26, 2026 | 4,095.00 | 4,185.00 | 4,040.00 | 4,090.00 | 4,090.00 | -0.12% | 5,888 |
| Aug 25, 2026 | 4,100.00 | 4,190.00 | 4,010.00 | 4,095.00 | 4,095.00 | 0.24% | 6,997 |
| Aug 24, 2026 | 4,110.00 | 4,200.00 | 4,045.00 | 4,085.00 | 4,085.00 | -0.61% | 18,057 |
| Aug 21, 2026 | 4,105.00 | 4,215.00 | 4,035.00 | 4,110.00 | 4,110.00 | -0.96% | 54,187 |
| Aug 20, 2026 | 3,990.00 | 4,150.00 | 3,990.00 | 4,150.00 | 4,150.00 | 3.49% | 26,998 |
| Aug 19, 2026 | 3,990.00 | 4,020.00 | 3,940.00 | 4,010.00 | 4,010.00 | 0.75% | 12,124 |
| Aug 18, 2026 | 3,975.00 | 4,020.00 | 3,955.00 | 3,980.00 | 3,980.00 | 0.25% | 22,946 |
| Aug 14, 2026 | 3,950.00 | 4,000.00 | 3,910.00 | 3,970.00 | 3,970.00 | -0.13% | 15,183 |
| Aug 13, 2026 | 3,950.00 | 3,985.00 | 3,920.00 | 3,975.00 | 3,975.00 | 0.89% | 17,057 |
| Aug 12, 2026 | 3,940.00 | 3,950.00 | 3,910.00 | 3,940.00 | 3,940.00 | 0.13% | 9,540 |
| Aug 11, 2026 | 3,880.00 | 3,940.00 | 3,880.00 | 3,935.00 | 3,935.00 | 1.42% | 4,554 |
| Aug 10, 2026 | 3,935.00 | 3,950.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.39% | 30,260 |
| Aug 7, 2026 | 3,850.00 | 3,870.00 | 3,805.00 | 3,865.00 | 3,865.00 | 0.39% | 2,874 |
| Aug 6, 2026 | 3,845.00 | 3,850.00 | 3,805.00 | 3,850.00 | 3,850.00 | 0.13% | 4,826 |
| Aug 5, 2026 | 3,865.00 | 3,865.00 | 3,840.00 | 3,845.00 | 3,845.00 | 0.13% | 8,210 |
| Aug 4, 2026 | 3,807.00 | 3,850.00 | 3,795.00 | 3,840.00 | 3,840.00 | 0.52% | 2,386 |
| Aug 3, 2026 | 3,850.00 | 3,850.00 | 3,775.00 | 3,820.00 | 3,820.00 | -0.26% | 11,988 |
| Jul 31, 2026 | 3,830.00 | 3,860.00 | 3,790.00 | 3,830.00 | 3,830.00 | 1.06% | 11,914 |
| Jul 30, 2026 | 3,800.00 | 3,850.00 | 3,735.00 | 3,790.00 | 3,790.00 | -0.26% | 13,025 |
| Jul 29, 2026 | 3,760.00 | 3,870.00 | 3,660.00 | 3,800.00 | 3,800.00 | 0.53% | 25,744 |
| Jul 28, 2026 | 3,815.00 | 3,830.00 | 3,750.00 | 3,780.00 | 3,780.00 | -1.05% | 10,265 |
| Jul 27, 2026 | 3,830.00 | 3,895.00 | 3,750.00 | 3,820.00 | 3,820.00 | -1.04% | 3,011 |
| Jul 24, 2026 | 3,865.00 | 3,900.00 | 3,825.00 | 3,860.00 | 3,860.00 | -0.13% | 7,082 |
| Jul 23, 2026 | 3,780.00 | 3,870.00 | 3,745.00 | 3,865.00 | 3,865.00 | 2.25% | 13,704 |
| Jul 22, 2026 | 3,840.00 | 3,845.00 | 3,735.00 | 3,780.00 | 3,780.00 | -1.56% | 10,531 |
| Jul 21, 2026 | 3,735.00 | 3,845.00 | 3,730.00 | 3,840.00 | 3,840.00 | 2.81% | 11,066 |
| Jul 20, 2026 | 3,845.00 | 3,845.00 | 3,690.00 | 3,735.00 | 3,735.00 | -3.74% | 13,493 |
| Jul 16, 2026 | 3,855.00 | 3,900.00 | 3,780.00 | 3,880.00 | 3,880.00 | 0.65% | 4,090 |
| Jul 15, 2026 | 3,750.00 | 3,895.00 | 3,750.00 | 3,855.00 | 3,855.00 | 3.49% | 24,334 |
| Jul 14, 2026 | 3,700.00 | 3,795.00 | 3,675.00 | 3,725.00 | 3,725.00 | 0.68% | 10,255 |