Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Secuve Co., Ltd. (131090.KQ)

829.00
0.00
(0.00%)
At close: April 24 at 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20254,190.004,190.004,075.004,145.004,145.0026,942
Apr 25, 2025 0.2:1 Stock Splits
Apr 23, 20254,225.004,225.004,155.004,175.004,175.0021,232
Apr 22, 20254,225.004,245.004,120.004,225.004,225.008,455
Apr 21, 20254,225.004,240.004,170.004,225.004,225.005,450
Apr 18, 20254,155.004,315.004,155.004,225.004,225.0013,091
Apr 17, 20254,165.004,200.004,125.004,200.004,200.008,393
Apr 16, 20254,170.004,200.004,085.004,160.004,160.006,282
Apr 15, 20254,175.004,215.004,000.004,170.004,170.0014,455
Apr 14, 20254,120.004,300.004,000.004,175.004,175.0010,357
Apr 11, 20253,985.004,120.003,950.004,120.004,120.009,175
Apr 10, 20253,880.004,005.003,850.003,985.003,985.0012,836
Apr 9, 20253,910.003,915.003,825.003,840.003,840.009,610
Apr 8, 20253,885.003,980.003,850.003,895.003,895.0024,817
Apr 7, 20254,010.004,050.003,840.003,885.003,885.0018,200
Apr 4, 20253,975.004,055.003,945.004,045.004,045.0014,792
Apr 3, 20254,030.004,030.003,960.004,010.004,010.003,968
Apr 2, 20254,025.004,080.003,930.003,985.003,985.0010,676
Apr 1, 20254,235.004,235.003,825.004,060.004,060.0044,759
Mar 31, 20254,050.004,070.003,910.003,995.003,995.0017,190
Mar 28, 20254,080.004,100.004,050.004,070.004,070.008,834
Mar 27, 20254,150.004,350.004,075.004,095.004,095.0015,741
Mar 26, 20254,165.004,170.004,100.004,160.004,160.0013,753
Mar 25, 20254,185.004,240.004,095.004,165.004,165.0011,205
Mar 24, 20254,150.004,365.004,100.004,185.004,185.0027,273
Mar 21, 20254,075.004,150.004,075.004,150.004,150.004,026
Mar 20, 20254,195.004,205.004,100.004,100.004,100.008,916
Mar 19, 20254,160.004,215.004,160.004,195.004,195.005,889
Mar 18, 20254,175.004,265.004,090.004,200.004,200.0012,270
Mar 17, 20254,270.004,520.004,060.004,075.004,075.0049,129
Mar 14, 20254,205.004,250.004,175.004,250.004,250.005,771
Mar 13, 20254,245.004,290.004,200.004,205.004,205.0013,212
Mar 12, 20254,280.004,315.004,245.004,255.004,255.0011,292
Mar 11, 20254,330.004,345.004,275.004,280.004,280.008,112
Mar 10, 20254,310.004,400.004,300.004,330.004,330.006,164
Mar 7, 20254,390.004,430.004,310.004,365.004,365.0016,885
Mar 6, 20254,430.004,460.004,400.004,440.004,440.002,650
Mar 5, 20254,340.004,440.004,320.004,430.004,430.009,880
Mar 4, 20254,490.004,490.004,220.004,340.004,340.0038,217
Feb 28, 20254,635.004,675.004,445.004,490.004,490.0027,753
Feb 27, 20254,520.004,535.004,485.004,505.004,505.008,433
Feb 26, 20254,500.004,570.004,500.004,520.004,520.006,316
Feb 25, 20254,545.004,575.004,500.004,500.004,500.0013,125
Feb 24, 20254,585.004,585.004,505.004,540.004,540.0012,522
Feb 21, 20254,560.004,630.004,540.004,585.004,585.009,992
Feb 20, 20254,605.004,605.004,460.004,560.004,560.0013,216
Feb 19, 20254,550.004,590.004,550.004,585.004,585.006,059
Feb 18, 20254,510.004,590.004,500.004,565.004,565.0014,346
Feb 17, 20254,565.004,575.004,510.004,550.004,550.007,739
Feb 14, 20254,555.004,595.004,520.004,565.004,565.0013,286
Feb 13, 20254,590.004,615.004,560.004,600.004,600.006,319
Feb 12, 20254,615.004,620.004,560.004,590.004,590.0010,260
Feb 11, 20254,585.004,655.004,535.004,615.004,615.0029,348
Feb 10, 20254,510.004,545.004,485.004,525.004,525.0023,251
Feb 7, 20254,610.004,610.004,520.004,520.004,520.0020,773
Feb 6, 20254,560.004,625.004,560.004,595.004,595.0010,423
Feb 5, 20254,700.004,700.004,555.004,555.004,555.0016,932
Feb 4, 20254,505.004,690.004,505.004,670.004,670.0021,272
Feb 3, 20254,625.004,625.004,460.004,525.004,525.0024,922
Jan 31, 20254,555.004,635.004,545.004,600.004,600.0022,094
Jan 24, 20254,550.004,615.004,550.004,575.004,575.009,542
Jan 23, 20254,595.004,625.004,540.004,570.004,570.0016,879
Jan 22, 20254,585.004,740.004,580.004,645.004,645.0037,598
Jan 21, 20254,645.004,650.004,550.004,615.004,615.0024,742
Jan 20, 20254,700.004,705.004,550.004,675.004,675.0015,809
Jan 17, 20254,730.004,730.004,620.004,675.004,675.0041,091
Jan 16, 20254,695.004,875.004,625.004,755.004,755.0071,034
Jan 15, 20254,595.004,950.004,485.004,680.004,680.00144,180
Jan 14, 20254,625.004,625.004,500.004,560.004,560.0022,482
Jan 13, 20254,725.004,735.004,565.004,625.004,625.0030,809
Jan 10, 20254,555.004,875.004,450.004,725.004,725.0047,070
Jan 9, 20254,700.004,780.004,515.004,600.004,600.00101,948
Jan 8, 20254,695.004,895.004,600.004,810.004,810.00100,413
Jan 7, 20254,950.004,950.004,550.004,890.004,890.00131,518
Jan 6, 20254,755.005,230.004,750.004,875.004,875.00676,634
Jan 3, 20254,200.004,640.004,185.004,615.004,615.0095,981
Jan 2, 20254,395.004,395.004,195.004,200.004,200.0015,203
Dec 30, 20244,200.004,395.004,200.004,275.004,275.0011,995
Dec 27, 2024 25 Dividend
Dec 27, 20244,420.004,465.004,200.004,200.004,200.0041,634
Dec 26, 20244,440.004,460.004,140.004,425.004,400.0040,647
Dec 24, 20244,550.004,650.004,435.004,440.004,414.9228,204
Dec 23, 20244,400.004,745.004,250.004,500.004,474.5826,803
Dec 20, 20244,405.004,440.004,295.004,400.004,375.1410,651
Dec 19, 20244,335.004,510.004,205.004,405.004,380.1158,815
Dec 18, 20244,300.004,335.004,245.004,335.004,310.515,332
Dec 17, 20244,395.004,460.004,120.004,195.004,171.3031,474
Dec 16, 20244,450.004,450.004,320.004,340.004,315.486,826
Dec 13, 20244,350.004,400.004,235.004,350.004,325.4211,742
Dec 12, 20244,225.004,300.004,200.004,235.004,211.0710,295
Dec 11, 20244,010.004,235.003,980.004,225.004,201.1320,103
Dec 10, 20243,920.004,015.003,920.003,980.003,957.5119,957
Dec 9, 20244,060.004,100.003,895.003,915.003,892.8818,134
Dec 6, 20244,290.004,290.004,105.004,200.004,176.2721,291
Dec 5, 20244,240.004,325.004,200.004,275.004,250.8511,117
Dec 4, 20244,185.004,340.004,185.004,270.004,245.8812,057
Dec 3, 20244,435.004,450.004,200.004,350.004,325.4215,259
Dec 2, 20244,405.004,485.004,335.004,405.004,380.1111,989
Nov 29, 20244,330.004,425.004,235.004,405.004,380.1114,385
Nov 28, 20244,405.004,425.004,295.004,330.004,305.5414,591
Nov 27, 20244,300.004,430.004,300.004,405.004,380.119,315
Nov 26, 20244,205.004,350.004,205.004,285.004,260.793,828
Nov 25, 20244,315.004,350.004,240.004,290.004,265.766,262
Nov 22, 20244,300.004,450.004,290.004,315.004,290.629,012
Nov 21, 20244,445.004,445.004,285.004,285.004,260.796,449
Nov 20, 20244,280.004,425.004,280.004,360.004,335.373,242
Nov 19, 20244,195.004,500.004,180.004,280.004,255.825,465
Nov 18, 20244,185.004,250.004,110.004,195.004,171.3016,702
Nov 15, 20244,205.004,415.004,150.004,235.004,211.075,615
Nov 14, 20244,250.004,510.004,160.004,205.004,181.2410,701
Nov 13, 20244,435.004,435.004,135.004,200.004,176.2712,777
Nov 12, 20244,500.004,500.004,305.004,400.004,375.148,703
Nov 11, 20244,495.004,500.004,415.004,475.004,449.725,784
Nov 8, 20244,450.004,505.004,440.004,495.004,469.605,851
Nov 7, 20244,440.004,500.004,410.004,435.004,409.946,186
Nov 6, 20244,500.004,520.004,425.004,440.004,414.9210,282
Nov 5, 20244,440.004,490.004,440.004,485.004,459.665,870
Nov 4, 20244,380.004,465.004,360.004,440.004,414.925,746
Nov 1, 20244,395.004,440.004,320.004,390.004,365.2010,900
Oct 31, 20244,355.004,430.004,245.004,425.004,400.0011,539
Oct 30, 20244,455.004,490.004,385.004,395.004,370.1710,383
Oct 29, 20244,475.004,500.004,415.004,475.004,449.729,298
Oct 28, 20244,505.004,505.004,425.004,475.004,449.726,155
Oct 25, 20244,450.004,495.004,380.004,480.004,454.699,780
Oct 24, 20244,470.004,485.004,440.004,485.004,459.666,009
Oct 23, 20244,390.004,500.004,390.004,470.004,444.758,632
Oct 22, 20244,380.004,480.004,335.004,420.004,395.0310,506
Oct 21, 20244,340.004,385.004,195.004,380.004,355.2511,357
Oct 18, 20244,330.004,380.004,305.004,350.004,325.423,164
Oct 17, 20244,340.004,370.004,285.004,330.004,305.545,127
Oct 16, 20244,355.004,380.004,305.004,340.004,315.486,252
Oct 15, 20244,295.004,365.004,295.004,355.004,330.404,115
Oct 14, 20244,285.004,370.004,270.004,295.004,270.736,956
Oct 11, 20244,325.004,360.004,260.004,290.004,265.764,411
Oct 10, 20244,300.004,350.004,260.004,320.004,295.596,338
Oct 8, 20244,290.004,350.004,250.004,300.004,275.713,978
Oct 7, 20244,305.004,345.004,240.004,290.004,265.766,470
Oct 4, 20244,315.004,340.004,250.004,305.004,280.684,629
Oct 2, 20244,280.004,330.004,225.004,330.004,305.543,569
Sep 30, 20244,355.004,365.004,280.004,285.004,260.796,386
Sep 27, 20244,300.004,385.004,285.004,335.004,310.519,605
Sep 26, 20244,255.004,315.004,240.004,295.004,270.739,627
Sep 25, 20244,255.004,305.004,235.004,235.004,211.0716,995
Sep 24, 20244,290.004,325.004,230.004,255.004,230.9611,047
Sep 23, 20244,330.004,330.004,250.004,300.004,275.719,936
Sep 20, 20244,295.004,325.004,250.004,295.004,270.734,895
Sep 19, 20244,275.004,330.004,265.004,280.004,255.824,334
Sep 13, 20244,250.004,320.004,200.004,275.004,250.856,061
Sep 12, 20244,240.004,305.004,130.004,245.004,221.028,514
Sep 11, 20244,280.004,280.004,150.004,240.004,216.045,228
Sep 10, 20244,245.004,270.004,140.004,160.004,136.5011,625
Sep 9, 20244,245.004,250.004,135.004,245.004,221.028,136
Sep 6, 20244,310.004,320.003,935.004,245.004,221.0220,682
Sep 5, 20244,215.004,325.004,210.004,300.004,275.7111,476
Sep 4, 20244,290.004,295.004,030.004,215.004,191.1912,791
Sep 3, 20244,365.004,440.004,330.004,330.004,305.5412,847
Sep 2, 20244,330.004,470.004,320.004,365.004,340.3430,589
Aug 30, 20244,300.004,340.004,270.004,290.004,265.7626,209
Aug 29, 20244,435.004,525.004,280.004,300.004,275.7174,793
Aug 28, 20244,235.004,985.004,235.004,435.004,409.94748,842
Aug 27, 20244,340.004,445.004,165.004,230.004,206.1017,158
Aug 26, 20244,400.004,455.004,320.004,340.004,315.485,246
Aug 23, 20244,340.004,405.004,330.004,360.004,335.375,518
Aug 22, 20244,390.004,430.004,345.004,360.004,335.376,160
Aug 21, 20244,450.004,510.004,365.004,430.004,404.978,440
Aug 20, 20244,435.004,505.004,435.004,480.004,454.695,113
Aug 19, 20244,365.004,540.004,365.004,435.004,409.9418,862
Aug 16, 20244,255.004,460.004,250.004,365.004,340.347,940
Aug 14, 20244,185.004,250.004,180.004,245.004,221.028,408
Aug 13, 20244,195.004,260.004,015.004,225.004,201.139,165
Aug 12, 20244,200.004,255.004,145.004,195.004,171.309,319
Aug 9, 20244,205.004,305.004,200.004,200.004,176.279,455
Aug 8, 20244,230.004,250.004,020.004,240.004,216.046,978
Aug 7, 20244,070.004,250.003,970.004,230.004,206.1015,942
Aug 6, 20243,800.004,100.003,800.003,945.003,922.7113,144
Aug 5, 20244,350.004,375.003,770.003,800.003,778.5336,544
Aug 2, 20244,410.004,465.004,355.004,430.004,404.976,593
Aug 1, 20244,360.004,450.004,360.004,410.004,385.085,411
Jul 31, 20244,475.004,485.004,155.004,360.004,335.379,455
Jul 30, 20244,415.004,450.004,375.004,430.004,404.976,637
Jul 29, 20244,445.004,500.004,415.004,415.004,390.066,440
Jul 26, 20244,435.004,480.004,420.004,480.004,454.694,400
Jul 25, 20244,495.004,515.004,390.004,405.004,380.1114,803
Jul 24, 20244,460.004,535.004,460.004,525.004,499.447,505
Jul 23, 20244,530.004,545.004,455.004,480.004,454.698,534
Jul 22, 20244,525.004,580.004,500.004,530.004,504.4110,097
Jul 19, 20244,435.004,525.004,430.004,525.004,499.446,450
Jul 18, 20244,460.004,545.004,445.004,465.004,439.778,292
Jul 17, 20244,335.004,530.004,335.004,495.004,469.6018,187
Jul 16, 20244,340.004,400.004,285.004,340.004,315.4815,082
Jul 15, 20244,205.004,395.004,205.004,375.004,350.2829,475
Jul 12, 20244,110.004,195.004,110.004,155.004,131.5311,431
Jul 11, 20244,210.004,210.004,115.004,155.004,131.539,618
Jul 10, 20244,130.004,190.004,100.004,130.004,106.677,767
Jul 9, 20244,100.004,155.004,100.004,125.004,101.694,809
Jul 8, 20244,110.004,145.004,075.004,115.004,091.754,972
Jul 5, 20244,090.004,130.004,090.004,110.004,086.786,702
Jul 4, 20244,145.004,150.004,090.004,125.004,101.6914,652
Jul 3, 20244,235.004,235.004,140.004,145.004,121.5815,821
Jul 2, 20244,185.004,310.004,185.004,235.004,211.0714,113
Jul 1, 20244,350.004,370.004,290.004,290.004,265.767,839
Jun 28, 20244,345.004,385.004,315.004,330.004,305.545,158
Jun 27, 20244,420.004,420.004,345.004,345.004,320.4515,002
Jun 26, 20244,430.004,450.004,405.004,420.004,395.032,058
Jun 25, 20244,450.004,465.004,410.004,430.004,404.975,595
Jun 24, 20244,500.004,505.004,455.004,465.004,439.774,618
Jun 21, 20244,495.004,520.004,465.004,495.004,469.608,031
Jun 20, 20244,500.004,525.004,480.004,495.004,469.604,141
Jun 19, 20244,515.004,515.004,495.004,500.004,474.5812,088
Jun 18, 20244,565.004,565.004,505.004,515.004,489.4919,958
Jun 17, 20244,575.004,575.004,555.004,565.004,539.218,891
Jun 14, 20244,620.004,650.004,570.004,575.004,549.159,195
Jun 13, 20244,650.004,665.004,615.004,620.004,593.904,961
Jun 12, 20244,635.004,695.004,590.004,650.004,623.7315,395
Jun 11, 20244,630.004,635.004,590.004,615.004,588.934,840
Jun 10, 20244,625.004,630.004,580.004,630.004,603.844,379
Jun 7, 20244,560.004,680.004,560.004,625.004,598.8714,367
Jun 5, 20244,455.004,655.004,455.004,560.004,534.2443,700
Jun 4, 20244,630.004,740.004,595.004,670.004,643.627,191
Jun 3, 20244,565.004,640.004,565.004,630.004,603.8422,848
May 31, 20244,655.004,680.004,605.004,625.004,598.8716,288
May 30, 20244,685.004,715.004,660.004,695.004,668.476,036
May 29, 20244,730.004,735.004,675.004,700.004,673.4512,663
May 28, 20244,690.004,760.004,690.004,710.004,683.3911,653
May 27, 20244,750.004,760.004,690.004,690.004,663.5019,376
May 24, 20244,800.004,850.004,735.004,740.004,713.227,515
May 23, 20244,775.004,845.004,730.004,800.004,772.885,104
May 22, 20244,705.004,790.004,700.004,755.004,728.1410,199
May 21, 20244,770.004,825.004,715.004,745.004,718.1914,389
May 20, 20244,805.004,805.004,735.004,770.004,743.0513,326
May 17, 20244,910.004,915.004,800.004,805.004,777.8512,365
May 16, 20244,940.004,965.004,860.004,920.004,892.206,176
May 14, 20244,910.004,980.004,900.004,940.004,912.0910,101
May 13, 20244,955.004,955.004,900.004,910.004,882.2610,059
May 10, 20244,915.004,985.004,915.004,965.004,936.9511,225
May 9, 20244,925.004,955.004,845.004,910.004,882.2612,721
May 8, 20244,890.004,940.004,890.004,925.004,897.176,969
May 7, 20244,925.004,980.004,885.004,890.004,862.3713,667
May 3, 20244,785.004,930.004,785.004,885.004,857.4015,356
May 2, 20244,780.004,835.004,780.004,790.004,762.9411,399
Apr 30, 20244,795.004,845.004,770.004,780.004,752.9912,092