SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4,345.00 | 4,450.00 | 4,260.00 | 4,420.00 | 4,420.00 | 26,181 |
| 2024-07-23 | 4,230.00 | 4,345.00 | 4,200.00 | 4,345.00 | 4,345.00 | 31,032 |
| 2024-07-22 | 4,515.00 | 5,240.00 | 4,230.00 | 4,230.00 | 4,230.00 | 684,272 |
| 2024-07-19 | 4,740.00 | 4,740.00 | 4,370.00 | 4,510.00 | 4,510.00 | 38,873 |
| 2024-07-18 | 4,720.00 | 5,400.00 | 4,550.00 | 4,575.00 | 4,575.00 | 486,273 |
| 2024-07-17 | 4,600.00 | 4,810.00 | 4,555.00 | 4,760.00 | 4,760.00 | 81,271 |
| 2024-07-16 | 4,645.00 | 4,870.00 | 4,500.00 | 4,560.00 | 4,560.00 | 125,845 |
| 2024-07-15 | 4,200.00 | 4,880.00 | 4,145.00 | 4,555.00 | 4,555.00 | 391,788 |
| 2024-07-12 | 4,125.00 | 4,275.00 | 4,075.00 | 4,195.00 | 4,195.00 | 38,484 |
| 2024-07-11 | 4,155.00 | 4,235.00 | 4,100.00 | 4,165.00 | 4,165.00 | 34,045 |
| 2024-07-10 | 4,135.00 | 4,190.00 | 4,075.00 | 4,185.00 | 4,185.00 | 43,950 |
| 2024-07-09 | 4,225.00 | 4,260.00 | 4,075.00 | 4,110.00 | 4,110.00 | 64,726 |
| 2024-07-08 | 4,335.00 | 4,375.00 | 4,220.00 | 4,230.00 | 4,230.00 | 74,095 |
| 2024-07-05 | 4,510.00 | 4,580.00 | 4,275.00 | 4,375.00 | 4,375.00 | 234,423 |
| 2024-07-04 | 3,990.00 | 5,180.00 | 3,980.00 | 4,610.00 | 4,610.00 | 2,304,765 |
| 2024-07-03 | 4,120.00 | 4,200.00 | 3,820.00 | 3,990.00 | 3,990.00 | 38,202 |
| 2024-07-02 | 4,100.00 | 4,220.00 | 4,050.00 | 4,090.00 | 4,090.00 | 15,973 |
| 2024-07-01 | 4,335.00 | 4,335.00 | 3,995.00 | 4,180.00 | 4,180.00 | 44,906 |
| 2024-06-28 | 4,445.00 | 4,445.00 | 4,265.00 | 4,265.00 | 4,265.00 | 16,143 |
| 2024-06-27 | 4,565.00 | 4,565.00 | 4,405.00 | 4,405.00 | 4,405.00 | 10,527 |
| 2024-06-26 | 4,460.00 | 4,510.00 | 4,460.00 | 4,495.00 | 4,495.00 | 8,100 |
| 2024-06-25 | 4,440.00 | 4,475.00 | 4,390.00 | 4,460.00 | 4,460.00 | 29,091 |
| 2024-06-24 | 4,785.00 | 4,785.00 | 4,385.00 | 4,465.00 | 4,465.00 | 48,050 |
| 2024-06-21 | 4,910.00 | 4,910.00 | 4,720.00 | 4,785.00 | 4,785.00 | 42,738 |
| 2024-06-20 | 5,110.00 | 5,110.00 | 4,915.00 | 4,970.00 | 4,970.00 | 14,095 |
| 2024-06-19 | 5,040.00 | 5,200.00 | 4,760.00 | 5,050.00 | 5,050.00 | 34,852 |
| 2024-06-18 | 5,130.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 17,147 |
| 2024-06-17 | 5,220.00 | 5,220.00 | 4,930.00 | 5,130.00 | 5,130.00 | 68,215 |
| 2024-06-14 | 5,200.00 | 5,300.00 | 5,040.00 | 5,270.00 | 5,270.00 | 23,484 |
| 2024-06-13 | 5,470.00 | 5,470.00 | 5,100.00 | 5,200.00 | 5,200.00 | 30,475 |
| 2024-06-12 | 5,290.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 17,125 |
| 2024-06-11 | 5,150.00 | 5,330.00 | 5,150.00 | 5,230.00 | 5,230.00 | 6,576 |
| 2024-06-10 | 5,140.00 | 5,280.00 | 5,140.00 | 5,190.00 | 5,190.00 | 12,609 |
| 2024-06-07 | 5,300.00 | 5,340.00 | 5,160.00 | 5,220.00 | 5,220.00 | 12,219 |
| 2024-06-05 | 5,370.00 | 5,480.00 | 5,150.00 | 5,270.00 | 5,270.00 | 21,147 |
| 2024-06-04 | 5,440.00 | 5,770.00 | 5,160.00 | 5,370.00 | 5,370.00 | 33,012 |
| 2024-06-03 | 5,350.00 | 5,420.00 | 5,140.00 | 5,300.00 | 5,300.00 | 21,285 |
| 2024-05-31 | 5,290.00 | 5,290.00 | 5,060.00 | 5,060.00 | 5,060.00 | 18,724 |
| 2024-05-30 | 5,260.00 | 5,260.00 | 5,060.00 | 5,200.00 | 5,200.00 | 16,646 |
| 2024-05-29 | 5,360.00 | 5,360.00 | 5,100.00 | 5,100.00 | 5,100.00 | 17,120 |
| 2024-05-28 | 5,320.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 11,944 |
| 2024-05-27 | 5,470.00 | 5,570.00 | 5,160.00 | 5,300.00 | 5,300.00 | 45,788 |
| 2024-05-24 | 5,400.00 | 5,880.00 | 5,300.00 | 5,450.00 | 5,450.00 | 71,666 |
| 2024-05-23 | 5,480.00 | 5,510.00 | 5,320.00 | 5,400.00 | 5,400.00 | 23,434 |
| 2024-05-22 | 5,530.00 | 5,690.00 | 5,410.00 | 5,470.00 | 5,470.00 | 12,909 |
| 2024-05-21 | 5,690.00 | 5,690.00 | 5,480.00 | 5,590.00 | 5,590.00 | 21,965 |
| 2024-05-20 | 5,900.00 | 5,910.00 | 5,360.00 | 5,700.00 | 5,700.00 | 39,751 |
| 2024-05-17 | 5,880.00 | 5,880.00 | 5,740.00 | 5,830.00 | 5,830.00 | 16,535 |
| 2024-05-16 | 6,120.00 | 6,150.00 | 5,870.00 | 5,880.00 | 5,880.00 | 44,734 |
| 2024-05-14 | 5,990.00 | 6,200.00 | 5,630.00 | 6,120.00 | 6,120.00 | 87,818 |
| 2024-05-13 | 5,940.00 | 5,940.00 | 5,650.00 | 5,730.00 | 5,730.00 | 30,093 |
| 2024-05-10 | 5,850.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,800.00 | 25,602 |
| 2024-05-09 | 6,070.00 | 6,180.00 | 5,800.00 | 5,930.00 | 5,930.00 | 41,978 |
| 2024-05-08 | 5,860.00 | 6,240.00 | 5,860.00 | 6,060.00 | 6,060.00 | 105,071 |
| 2024-05-07 | 6,060.00 | 6,060.00 | 5,770.00 | 5,850.00 | 5,850.00 | 74,787 |
| 2024-05-03 | 5,690.00 | 5,900.00 | 5,510.00 | 5,780.00 | 5,780.00 | 51,903 |
| 2024-05-02 | 5,680.00 | 5,700.00 | 5,540.00 | 5,580.00 | 5,580.00 | 28,884 |
| 2024-04-30 | 5,600.00 | 5,750.00 | 5,560.00 | 5,730.00 | 5,730.00 | 27,477 |
| 2024-04-29 | 5,550.00 | 5,780.00 | 5,470.00 | 5,600.00 | 5,600.00 | 31,537 |
| 2024-04-26 | 5,270.00 | 5,910.00 | 5,270.00 | 5,550.00 | 5,550.00 | 130,973 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.