Skip to main content
Secuve Co., Ltd. (KOSDAQ:131090)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,270.00
-65.00 (-1.50%)
Apr 29, 2026, 3:30 PM KST

Secuve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,275.004,470.004,180.004,335.004,335.001.40%57,776
Apr 27, 20264,220.004,370.004,185.004,275.004,275.001.30%39,893
Apr 24, 20264,215.004,310.004,195.004,220.004,220.000.12%44,704
Apr 23, 20264,200.004,290.004,090.004,215.004,215.00-0.24%77,546
Apr 22, 20264,285.004,300.004,105.004,225.004,225.00-1.40%107,250
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%224,929
Apr 17, 20264,600.004,600.004,145.004,275.004,275.00-6.66%281,310
Apr 16, 20264,745.005,220.004,260.004,580.004,580.002.00%1,316,492
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
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