Secuve Co., Ltd 131090
KRX · South Korea · Technology Services
KRW 4,335.00+20.00 (+0.46%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,335.00 | +0.46% | KRW 4,320.00 | KRW 4,365.00 | KRW 4,300.00 | 16.09K |
| 2026-10-01 | KRW 4,315.00 | -0.35% | KRW 4,335.00 | KRW 4,365.00 | KRW 4,220.00 | 22.54K |
| 2026-09-30 | KRW 4,330.00 | 0.00% | KRW 4,330.00 | KRW 4,370.00 | KRW 4,320.00 | 19.75K |
| 2026-09-29 | KRW 4,330.00 | 0.00% | KRW 4,330.00 | KRW 4,360.00 | KRW 4,320.00 |
| 16.49K |
| 2026-09-28 | KRW 4,330.00 | +0.23% | KRW 4,330.00 | KRW 4,335.00 | KRW 4,275.00 | 13.42K |
| 2026-09-23 | KRW 4,320.00 | +0.23% | KRW 4,335.00 | KRW 4,335.00 | KRW 4,200.00 | 24.68K |
| 2026-09-22 | KRW 4,310.00 | -0.12% | KRW 4,290.00 | KRW 4,350.00 | KRW 4,185.00 | 25.32K |
| 2026-09-21 | KRW 4,315.00 | +1.41% | KRW 4,290.00 | KRW 4,320.00 | KRW 4,260.00 | 21.37K |
| 2026-09-18 | KRW 4,255.00 | +1.55% | KRW 4,205.00 | KRW 4,265.00 | KRW 4,205.00 | 10.39K |
| 2026-09-17 | KRW 4,190.00 | -0.71% | KRW 4,270.00 | KRW 4,270.00 | KRW 4,190.00 | 16.32K |
| 2026-09-16 | KRW 4,220.00 | +1.08% | KRW 4,165.00 | KRW 4,240.00 | KRW 4,150.00 | 8.39K |
| 2026-09-15 | KRW 4,175.00 | -2.00% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,150.00 | 3.05K |
| 2026-09-14 | KRW 4,260.00 | +1.79% | KRW 4,125.00 | KRW 4,310.00 | KRW 4,125.00 | 11.70K |
| 2026-09-11 | KRW 4,185.00 | -0.71% | KRW 4,215.00 | KRW 4,265.00 | KRW 4,130.00 | 15.90K |
| 2026-09-10 | KRW 4,215.00 | -0.47% | KRW 4,235.00 | KRW 4,255.00 | KRW 4,145.00 | 2.67K |
| 2026-09-09 | KRW 4,235.00 | +0.83% | KRW 4,180.00 | KRW 4,300.00 | KRW 4,125.00 | 12.30K |
| 2026-09-08 | KRW 4,200.00 | -0.59% | KRW 4,225.00 | KRW 4,260.00 | KRW 4,140.00 | 10.32K |
| 2026-09-07 | KRW 4,225.00 | +0.24% | KRW 4,215.00 | KRW 4,295.00 | KRW 4,185.00 | 5.58K |
| 2026-09-04 | KRW 4,215.00 | +0.96% | KRW 4,180.00 | KRW 4,235.00 | KRW 4,130.00 | 5.15K |
| 2026-09-03 | KRW 4,175.00 | -1.07% | KRW 4,220.00 | KRW 4,245.00 | KRW 4,155.00 | 2.29K |
| 2026-09-02 | KRW 4,220.00 | 0.00% | KRW 4,185.00 | KRW 4,225.00 | KRW 4,150.00 | 2.31K |
| 2026-09-01 | KRW 4,220.00 | +0.12% | KRW 4,115.00 | KRW 4,220.00 | KRW 4,115.00 | 5.60K |
| 2026-08-31 | KRW 4,215.00 | +0.12% | KRW 4,180.00 | KRW 4,245.00 | KRW 4,135.00 | 6.01K |
| 2026-08-28 | KRW 4,210.00 | -0.24% | KRW 4,225.00 | KRW 4,240.00 | KRW 4,160.00 | 10.16K |
| 2026-08-27 | KRW 4,220.00 | +3.18% | KRW 4,130.00 | KRW 4,275.00 | KRW 4,050.00 | 53.24K |
| 2026-08-26 | KRW 4,090.00 | -0.12% | KRW 4,095.00 | KRW 4,185.00 | KRW 4,040.00 | 5.89K |
| 2026-08-25 | KRW 4,095.00 | +0.24% | KRW 4,100.00 | KRW 4,190.00 | KRW 4,010.00 | 7.00K |
| 2026-08-24 | KRW 4,085.00 | -0.61% | KRW 4,110.00 | KRW 4,200.00 | KRW 4,045.00 | 18.06K |
| 2026-08-21 | KRW 4,110.00 | -0.96% | KRW 4,105.00 | KRW 4,215.00 | KRW 4,035.00 | 54.19K |
| 2026-08-20 | KRW 4,150.00 | +3.49% | KRW 3,990.00 | KRW 4,150.00 | KRW 3,990.00 | 27.00K |
| 2026-08-19 | KRW 4,010.00 | +0.75% | KRW 3,990.00 | KRW 4,020.00 | KRW 3,940.00 | 12.12K |
| 2026-08-18 | KRW 3,980.00 | +0.25% | KRW 3,975.00 | KRW 4,020.00 | KRW 3,955.00 | 22.95K |
| 2026-08-14 | KRW 3,970.00 | -0.13% | KRW 3,950.00 | KRW 4,000.00 | KRW 3,910.00 | 15.18K |
| 2026-08-13 | KRW 3,975.00 | +0.89% | KRW 3,950.00 | KRW 3,985.00 | KRW 3,920.00 | 17.06K |
| 2026-08-12 | KRW 3,940.00 | +0.13% | KRW 3,940.00 | KRW 3,950.00 | KRW 3,910.00 | 9.54K |
| 2026-08-11 | KRW 3,935.00 | +1.42% | KRW 3,880.00 | KRW 3,940.00 | KRW 3,880.00 | 4.55K |
| 2026-08-10 | KRW 3,880.00 | +0.39% | KRW 3,935.00 | KRW 3,950.00 | KRW 3,880.00 | 30.26K |
| 2026-08-07 | KRW 3,865.00 | +0.39% | KRW 3,850.00 | KRW 3,870.00 | KRW 3,805.00 | 2.87K |
| 2026-08-06 | KRW 3,850.00 | +0.13% | KRW 3,845.00 | KRW 3,850.00 | KRW 3,805.00 | 4.83K |
| 2026-08-05 | KRW 3,845.00 | +0.13% | KRW 3,865.00 | KRW 3,865.00 | KRW 3,840.00 | 8.21K |
| 2026-08-04 | KRW 3,840.00 | +0.52% | KRW 3,807.00 | KRW 3,850.00 | KRW 3,795.00 | 2.39K |
| 2026-08-03 | KRW 3,820.00 | -0.26% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,775.00 | 11.99K |
| 2026-07-31 | KRW 3,830.00 | +1.06% | KRW 3,830.00 | KRW 3,860.00 | KRW 3,790.00 | 11.91K |
| 2026-07-30 | KRW 3,790.00 | -0.26% | KRW 3,800.00 | KRW 3,850.00 | KRW 3,735.00 | 13.03K |
| 2026-07-29 | KRW 3,800.00 | +0.53% | KRW 3,760.00 | KRW 3,870.00 | KRW 3,660.00 | 25.74K |
| 2026-07-28 | KRW 3,780.00 | -1.05% | KRW 3,815.00 | KRW 3,830.00 | KRW 3,750.00 | 10.27K |
| 2026-07-27 | KRW 3,820.00 | -1.04% | KRW 3,830.00 | KRW 3,895.00 | KRW 3,750.00 | 3.01K |
| 2026-07-24 | KRW 3,860.00 | -0.13% | KRW 3,865.00 | KRW 3,900.00 | KRW 3,825.00 | 7.23K |
| 2026-07-23 | KRW 3,865.00 | +2.25% | KRW 3,780.00 | KRW 3,870.00 | KRW 3,745.00 | 13.70K |
| 2026-07-22 | KRW 3,780.00 | -1.56% | KRW 3,840.00 | KRW 3,845.00 | KRW 3,735.00 | 10.53K |
| 2026-07-21 | KRW 3,840.00 | +2.81% | KRW 3,735.00 | KRW 3,845.00 | KRW 3,730.00 | 11.07K |
| 2026-07-20 | KRW 3,735.00 | -3.74% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,690.00 | 13.49K |
| 2026-07-16 | KRW 3,880.00 | +0.65% | KRW 3,855.00 | KRW 3,900.00 | KRW 3,780.00 | 4.09K |
| 2026-07-15 | KRW 3,855.00 | +3.49% | KRW 3,750.00 | KRW 3,895.00 | KRW 3,750.00 | 24.33K |
| 2026-07-14 | KRW 3,725.00 | +0.68% | KRW 3,700.00 | KRW 3,795.00 | KRW 3,675.00 | 45.76K |
| 2026-07-13 | KRW 3,700.00 | -1.86% | KRW 3,750.00 | KRW 3,810.00 | KRW 3,695.00 | 4.85K |
| 2026-07-10 | KRW 3,770.00 | -0.53% | KRW 3,790.00 | KRW 3,815.00 | KRW 3,700.00 | 6.83K |
| 2026-07-09 | KRW 3,790.00 | +3.41% | KRW 3,660.00 | KRW 3,820.00 | KRW 3,650.00 | 24.03K |
| 2026-07-08 | KRW 3,665.00 | +0.41% | KRW 3,625.00 | KRW 3,705.00 | KRW 3,605.00 | 16.37K |
| 2026-07-07 | KRW 3,650.00 | -0.54% | KRW 3,710.00 | KRW 3,715.00 | KRW 3,630.00 | 5.69K |
| 2026-07-06 | KRW 3,670.00 | +0.14% | KRW 3,695.00 | KRW 3,700.00 | KRW 3,615.00 | 3.54K |
| 2026-07-03 | KRW 3,665.00 | +1.66% | KRW 3,600.00 | KRW 3,675.00 | KRW 3,530.00 | 26.40K |
| 2026-07-02 | KRW 3,605.00 | +0.14% | KRW 3,600.00 | KRW 3,665.00 | KRW 3,515.00 | 18.36K |
| 2026-07-01 | KRW 3,600.00 | +0.28% | KRW 3,590.00 | KRW 3,650.00 | KRW 3,570.00 | 8.70K |
| 2026-06-30 | KRW 3,590.00 | +0.84% | KRW 3,585.00 | KRW 3,590.00 | KRW 3,505.00 | 4.85K |
| 2026-06-29 | KRW 3,560.00 | +2.01% | KRW 3,490.00 | KRW 3,830.00 | KRW 3,470.00 | 21.28K |
| 2026-06-26 | KRW 3,490.00 | -4.12% | KRW 3,605.00 | KRW 3,610.00 | KRW 3,450.00 | 15.33K |
| 2026-06-25 | KRW 3,640.00 | +3.12% | KRW 3,470.00 | KRW 3,700.00 | KRW 3,470.00 | 17.61K |
| 2026-06-24 | KRW 3,530.00 | +1.73% | KRW 3,455.00 | KRW 3,565.00 | KRW 3,455.00 | 10.09K |
| 2026-06-23 | KRW 3,470.00 | -6.22% | KRW 3,685.00 | KRW 3,700.00 | KRW 3,470.00 | 19.52K |
| 2026-06-22 | KRW 3,700.00 | -1.20% | KRW 3,685.00 | KRW 3,760.00 | KRW 3,685.00 | 6.07K |
| 2026-06-19 | KRW 3,745.00 | -1.83% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,730.00 | 11.78K |
| 2026-06-18 | KRW 3,815.00 | -1.42% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,785.00 | 14.70K |
| 2026-06-17 | KRW 3,870.00 | -0.26% | KRW 3,850.00 | KRW 3,895.00 | KRW 3,835.00 | 18.29K |
| 2026-06-16 | KRW 3,880.00 | +0.78% | KRW 3,830.00 | KRW 3,880.00 | KRW 3,795.00 | 10.77K |
| 2026-06-15 | KRW 3,850.00 | -1.91% | KRW 3,935.00 | KRW 3,955.00 | KRW 3,815.00 | 19.67K |
| 2026-06-12 | KRW 3,925.00 | -0.63% | KRW 3,970.00 | KRW 4,015.00 | KRW 3,865.00 | 18.90K |
| 2026-06-11 | KRW 3,950.00 | +3.00% | KRW 3,835.00 | KRW 4,045.00 | KRW 3,795.00 | 52.78K |
| 2026-06-10 | KRW 3,835.00 | +0.39% | KRW 3,820.00 | KRW 4,020.00 | KRW 3,800.00 | 55.61K |
| 2026-06-09 | KRW 3,820.00 | +2.14% | KRW 3,785.00 | KRW 3,950.00 | KRW 3,745.00 | 34.34K |
| 2026-06-08 | KRW 3,740.00 | -0.13% | KRW 3,720.00 | KRW 3,865.00 | KRW 3,545.00 | 53.96K |
| 2026-06-05 | KRW 3,745.00 | +2.74% | KRW 3,750.00 | KRW 3,800.00 | KRW 3,645.00 | 44.86K |
| 2026-06-04 | KRW 3,645.00 | +2.24% | KRW 3,565.00 | KRW 3,750.00 | KRW 3,565.00 | 55.18K |
| 2026-06-02 | KRW 3,565.00 | -1.25% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,450.00 | 58.33K |
| 2026-06-01 | KRW 3,610.00 | -6.36% | KRW 3,930.00 | KRW 3,930.00 | KRW 3,605.00 | 71.50K |
| 2026-05-29 | KRW 3,855.00 | -3.87% | KRW 4,010.00 | KRW 4,020.00 | KRW 3,840.00 | 37.56K |
| 2026-05-28 | KRW 4,010.00 | -1.47% | KRW 4,075.00 | KRW 4,110.00 | KRW 3,805.00 | 59.27K |
| 2026-05-27 | KRW 4,070.00 | +5.44% | KRW 3,860.00 | KRW 4,130.00 | KRW 3,720.00 | 138.99K |
| 2026-05-26 | KRW 3,860.00 | +0.65% | KRW 3,950.00 | KRW 3,965.00 | KRW 3,855.00 | 41.07K |
| 2026-05-22 | KRW 3,835.00 | +5.36% | KRW 3,720.00 | KRW 3,970.00 | KRW 3,720.00 | 65.60K |