Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,215.00
+40.00 (0.96%)
Sep 4, 2026, 3:05 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20264,180.004,235.004,180.004,235.00-1.44%11
Sep 3, 20264,220.004,245.004,155.004,175.004,175.00-1.07%2,285
Sep 2, 20264,185.004,225.004,150.004,220.004,220.00-2,313
Sep 1, 20264,115.004,220.004,115.004,220.004,220.000.12%5,597
Aug 31, 20264,180.004,245.004,135.004,215.004,215.000.12%6,009
Aug 28, 20264,225.004,240.004,160.004,210.004,210.00-0.24%10,164
Aug 27, 20264,130.004,275.004,050.004,220.004,220.003.18%52,659
Aug 26, 20264,095.004,185.004,040.004,090.004,090.00-0.12%5,888
Aug 25, 20264,100.004,190.004,010.004,095.004,095.000.24%6,997
Aug 24, 20264,110.004,200.004,045.004,085.004,085.00-0.61%18,057
Aug 21, 20264,105.004,215.004,035.004,110.004,110.00-0.96%54,187
Aug 20, 20263,990.004,150.003,990.004,150.004,150.003.49%26,998
Aug 19, 20263,990.004,020.003,940.004,010.004,010.000.75%12,124
Aug 18, 20263,975.004,020.003,955.003,980.003,980.000.25%22,946
Aug 14, 20263,950.004,000.003,910.003,970.003,970.00-0.13%15,183
Aug 13, 20263,950.003,985.003,920.003,975.003,975.000.89%17,057
Aug 12, 20263,940.003,950.003,910.003,940.003,940.000.13%9,540
Aug 11, 20263,880.003,940.003,880.003,935.003,935.001.42%4,554
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