Skip to main content
logo
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,580.00
+90.00 (2.00%)
Apr 16, 2026, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,240.004,535.004,110.004,490.004,490.0010.59%481,972
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%23,336
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%40,345
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%6,050
Mar 23, 20263,860.003,925.003,800.003,880.003,880.00-0.26%4,176
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
Mar 9, 20263,810.003,810.003,695.003,720.003,720.00-2.49%12,261
Mar 6, 20263,815.003,935.003,795.003,815.003,815.00-0.78%5,439
Mar 5, 20263,785.003,935.003,785.003,845.003,845.001.59%21,575
Mar 4, 20263,885.003,945.003,775.003,785.003,785.00-4.30%41,338
Mar 3, 20263,935.004,175.003,920.003,955.003,955.00-0.50%21,078
Feb 27, 20263,955.004,000.003,925.003,975.003,975.00-0.25%10,254
Feb 26, 20263,985.003,995.003,935.003,985.003,985.00-10,376
Feb 25, 20264,025.004,035.003,967.003,985.003,985.00-0.99%7,995
Feb 24, 20263,950.004,170.003,930.004,025.004,025.001.39%10,403
Feb 23, 20264,005.004,007.003,940.003,970.003,970.00-1.61%13,646
Feb 20, 20263,955.004,040.003,900.004,035.004,035.002.02%19,668
Feb 19, 20264,120.004,120.003,785.003,955.003,955.00-1.37%19,047
Feb 13, 20264,065.004,110.003,890.004,010.004,010.00-1.47%25,413
Feb 12, 20264,040.004,120.004,000.004,070.004,070.000.74%13,141
Feb 11, 20263,930.004,145.003,930.004,040.004,040.002.80%42,285
Feb 10, 20263,870.004,030.003,870.003,930.003,930.001.55%19,961
Feb 9, 20263,890.003,970.003,870.003,870.003,870.00-8,387
Feb 6, 20263,955.003,955.003,835.003,870.003,870.00-0.51%9,141
Feb 5, 20263,920.003,935.003,810.003,890.003,890.00-1.14%9,308
Feb 4, 20263,860.003,960.003,860.003,935.003,935.003.69%20,075
Feb 3, 20263,765.003,865.003,730.003,795.003,795.000.80%10,810
Feb 2, 20263,815.003,815.003,765.003,765.003,765.00-1.44%5,643
Jan 30, 20263,780.003,860.003,775.003,820.003,820.001.06%12,818