Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
+20.00 (0.56%)
Jun 30, 2026, 9:47 AM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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