Skip to main content
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,720.00
-95.00 (-2.49%)
Mar 9, 2026, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 29, 20263,810.003,810.003,770.003,780.003,780.00-0.79%8,191
Jan 28, 20263,815.003,850.003,790.003,810.003,810.00-0.13%9,541
Jan 27, 20263,865.003,865.003,810.003,815.003,815.00-0.65%4,431
Jan 26, 20263,795.003,845.003,795.003,840.003,840.001.05%4,899
Jan 23, 20263,710.003,800.003,670.003,800.003,800.002.43%8,281
Jan 22, 20263,740.003,790.003,695.003,710.003,710.00-0.80%7,279
Jan 21, 20263,705.003,745.003,650.003,740.003,740.000.94%11,713
Jan 20, 20263,720.003,720.003,675.003,705.003,705.000.41%11,642
Jan 19, 20263,670.003,690.003,650.003,690.003,690.000.54%6,012
Jan 16, 20263,680.003,725.003,640.003,670.003,670.00-0.81%16,361
Jan 15, 20263,700.003,715.003,690.003,700.003,700.00-2,180
Jan 14, 20263,685.003,790.003,665.003,700.003,700.00-0.40%14,509
Jan 13, 20263,780.003,840.003,705.003,715.003,715.00-1.20%5,477
Jan 12, 20263,735.003,760.003,715.003,760.003,760.000.67%5,803
Jan 9, 20263,725.003,750.003,710.003,735.003,735.00-0.40%6,061
Jan 8, 20263,820.003,820.003,740.003,750.003,750.00-1.83%7,065
Jan 7, 20263,810.003,870.003,760.003,820.003,820.000.92%17,780
Jan 6, 20263,920.003,920.003,775.003,785.003,785.00-0.66%9,114
Jan 5, 20263,820.003,885.003,800.003,810.003,810.00-1.04%7,081
Jan 2, 20263,895.003,915.003,845.003,850.003,850.00-0.65%4,748
Dec 30, 20253,815.003,920.003,790.003,875.003,875.001.57%7,707
Dec 29, 20253,830.003,905.003,810.003,815.003,815.00-2.55%25,369
Dec 26, 20253,915.003,950.003,915.003,915.003,765.00-6,216
Dec 24, 20253,895.003,950.003,875.003,915.003,765.000.38%6,105
Dec 23, 20253,915.003,955.003,890.003,900.003,750.57-0.38%7,770
Dec 22, 20253,905.003,960.003,900.003,915.003,765.000.26%14,730
Dec 19, 20254,010.004,010.003,850.003,905.003,755.380.13%8,731
Dec 18, 20253,895.004,050.003,870.003,900.003,750.57-2,771
Dec 17, 20253,885.004,055.003,880.003,900.003,750.570.26%4,121
Dec 16, 20253,855.003,935.003,855.003,890.003,740.961.04%20,476
Dec 15, 20253,880.003,880.003,820.003,850.003,702.49-0.77%4,506
Dec 12, 20254,000.004,000.003,860.003,880.003,731.34-3.00%43,495
Dec 11, 20253,980.004,035.003,950.004,000.003,846.740.50%5,877
Dec 10, 20253,985.004,010.003,960.003,980.003,827.51-0.13%1,760
Dec 9, 20254,005.004,005.003,960.003,985.003,832.32-0.50%735
Dec 8, 20254,000.004,020.003,950.004,005.003,851.55-0.37%4,345
Dec 5, 20253,985.004,100.003,980.004,020.003,865.980.75%789
Dec 4, 20254,010.004,010.003,940.003,990.003,837.13-0.50%2,121
Dec 3, 20254,055.004,075.003,965.004,010.003,856.361.13%3,373
Dec 2, 20254,025.004,100.003,905.003,965.003,813.08-0.13%5,083
Dec 1, 20254,030.004,055.003,970.003,970.003,817.89-1.49%4,074
Nov 28, 20253,940.004,030.003,935.004,030.003,875.591.26%3,801
Nov 27, 20253,970.003,995.003,910.003,980.003,827.510.76%3,993
Nov 26, 20253,890.004,000.003,885.003,950.003,798.661.67%4,670
Nov 25, 20253,850.003,970.003,815.003,885.003,736.150.78%7,431
Nov 24, 20253,800.004,175.003,770.003,855.003,707.301.45%63,849
Nov 21, 20253,945.003,950.003,800.003,800.003,654.41-3.80%15,108
Nov 20, 20254,000.004,000.003,910.003,950.003,798.66-1.25%3,424
Nov 19, 20254,025.004,045.003,895.004,000.003,846.74-1.11%11,228
Nov 18, 20253,850.004,050.003,820.004,045.003,890.025.06%32,659
Nov 17, 20253,900.003,900.003,850.003,850.003,702.49-1.28%2,835
Nov 14, 20253,875.003,965.003,875.003,900.003,750.570.52%1,879
Nov 13, 20253,805.003,905.003,805.003,880.003,731.341.17%7,761
Nov 12, 20253,825.003,855.003,785.003,835.003,688.070.26%5,781
Nov 11, 20253,865.003,870.003,800.003,825.003,678.45-1.03%5,196
Nov 10, 20253,845.003,885.003,845.003,865.003,716.920.52%3,432
Nov 7, 20253,800.003,845.003,745.003,845.003,697.680.92%6,299
Nov 6, 20253,810.003,840.003,750.003,810.003,664.02-6,183
Nov 5, 20253,830.003,845.003,740.003,810.003,664.02-0.52%12,687
Nov 4, 20253,885.003,885.003,760.003,830.003,683.26-1.42%12,816
Nov 3, 20253,950.003,955.003,865.003,885.003,736.15-1.15%12,861
Oct 31, 20253,950.003,965.003,920.003,930.003,779.430.26%6,099
Oct 30, 20254,000.004,020.003,905.003,920.003,769.81-1.01%12,571
Oct 29, 20253,975.004,000.003,955.003,960.003,808.28-1.00%8,715
Oct 28, 20254,030.004,060.003,985.004,000.003,846.74-0.74%12,341
Oct 27, 20254,060.004,095.003,995.004,030.003,875.590.50%12,491
Oct 24, 20254,055.004,100.004,000.004,010.003,856.36-1.11%15,357
Oct 23, 20254,080.004,105.004,045.004,055.003,899.64-0.61%9,729
Oct 22, 20254,050.004,090.004,040.004,080.003,923.680.74%1,991
Oct 21, 20254,055.004,095.004,045.004,050.003,894.83-0.25%10,948
Oct 20, 20254,045.004,065.004,025.004,060.003,904.440.37%4,316
Oct 17, 20254,120.004,155.003,905.004,045.003,890.02-1.94%13,356
Oct 16, 20254,155.004,155.004,110.004,125.003,966.95-0.36%15,591
Oct 15, 20254,090.004,140.004,085.004,140.003,981.381.22%9,366
Oct 14, 20254,075.004,115.004,060.004,090.003,933.300.37%11,791
Oct 13, 20254,050.004,090.004,040.004,075.003,918.87-0.37%4,135
Oct 10, 20254,110.004,155.004,080.004,090.003,933.30-15,134