SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5,570.00 | 5,570.00 | 5,310.00 | 5,310.00 | 5,310.00 | 49,036 |
| 2024-04-24 | 5,390.00 | 5,590.00 | 5,360.00 | 5,540.00 | 5,540.00 | 57,401 |
| 2024-04-23 | 5,160.00 | 6,440.00 | 5,160.00 | 5,520.00 | 5,520.00 | 894,242 |
| 2024-04-22 | 5,050.00 | 5,160.00 | 5,040.00 | 5,110.00 | 5,110.00 | 12,408 |
| 2024-04-19 | 5,250.00 | 5,330.00 | 5,000.00 | 5,050.00 | 5,050.00 | 57,319 |
| 2024-04-18 | 5,220.00 | 5,370.00 | 5,170.00 | 5,330.00 | 5,330.00 | 35,390 |
| 2024-04-17 | 5,200.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 23,845 |
| 2024-04-16 | 5,420.00 | 5,470.00 | 5,150.00 | 5,200.00 | 5,200.00 | 73,558 |
| 2024-04-15 | 5,620.00 | 5,620.00 | 5,400.00 | 5,550.00 | 5,550.00 | 58,388 |
| 2024-04-12 | 5,690.00 | 5,750.00 | 5,590.00 | 5,620.00 | 5,620.00 | 22,496 |
| 2024-04-11 | 5,700.00 | 5,790.00 | 5,600.00 | 5,660.00 | 5,660.00 | 37,238 |
| 2024-04-09 | 5,910.00 | 6,010.00 | 5,660.00 | 5,790.00 | 5,790.00 | 41,921 |
| 2024-04-08 | 6,080.00 | 6,090.00 | 5,780.00 | 5,910.00 | 5,910.00 | 33,490 |
| 2024-04-05 | 5,980.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 25,677 |
| 2024-04-04 | 6,200.00 | 6,200.00 | 6,000.00 | 6,040.00 | 6,040.00 | 36,152 |
| 2024-04-03 | 6,310.00 | 6,350.00 | 6,110.00 | 6,170.00 | 6,170.00 | 61,844 |
| 2024-04-02 | 6,430.00 | 6,610.00 | 6,290.00 | 6,390.00 | 6,390.00 | 32,874 |
| 2024-04-01 | 6,280.00 | 6,600.00 | 6,280.00 | 6,540.00 | 6,540.00 | 41,202 |
| 2024-03-29 | 6,440.00 | 6,560.00 | 6,280.00 | 6,280.00 | 6,280.00 | 53,249 |
| 2024-03-28 | 6,680.00 | 6,790.00 | 6,440.00 | 6,450.00 | 6,450.00 | 60,436 |
| 2024-03-27 | 6,970.00 | 6,970.00 | 6,670.00 | 6,670.00 | 6,670.00 | 33,423 |
| 2024-03-26 | 6,690.00 | 6,920.00 | 6,590.00 | 6,920.00 | 6,920.00 | 49,255 |
| 2024-03-25 | 6,820.00 | 6,910.00 | 6,590.00 | 6,690.00 | 6,690.00 | 41,916 |
| 2024-03-22 | 6,770.00 | 6,870.00 | 6,660.00 | 6,820.00 | 6,820.00 | 23,145 |
| 2024-03-21 | 6,650.00 | 6,800.00 | 6,540.00 | 6,770.00 | 6,770.00 | 66,030 |
| 2024-03-20 | 6,800.00 | 6,820.00 | 6,550.00 | 6,630.00 | 6,630.00 | 23,189 |
| 2024-03-19 | 6,910.00 | 7,010.00 | 6,590.00 | 6,640.00 | 6,640.00 | 58,194 |
| 2024-03-18 | 6,880.00 | 7,000.00 | 6,850.00 | 6,910.00 | 6,910.00 | 21,230 |
| 2024-03-15 | 7,150.00 | 7,150.00 | 6,820.00 | 6,910.00 | 6,910.00 | 34,432 |
| 2024-03-14 | 7,200.00 | 7,340.00 | 6,950.00 | 7,050.00 | 7,050.00 | 27,857 |
| 2024-03-13 | 7,200.00 | 7,200.00 | 7,060.00 | 7,170.00 | 7,170.00 | 25,474 |
| 2024-03-12 | 7,020.00 | 7,150.00 | 6,950.00 | 7,070.00 | 7,070.00 | 24,363 |
| 2024-03-11 | 6,940.00 | 7,220.00 | 6,940.00 | 7,020.00 | 7,020.00 | 21,316 |
| 2024-03-08 | 6,850.00 | 7,050.00 | 6,770.00 | 7,010.00 | 7,010.00 | 25,508 |
| 2024-03-07 | 6,960.00 | 6,980.00 | 6,700.00 | 6,730.00 | 6,730.00 | 64,259 |
| 2024-03-06 | 6,990.00 | 7,100.00 | 6,950.00 | 6,950.00 | 6,950.00 | 34,844 |
| 2024-03-05 | 7,140.00 | 7,180.00 | 6,950.00 | 7,040.00 | 7,040.00 | 53,667 |
| 2024-03-04 | 7,280.00 | 7,450.00 | 7,100.00 | 7,130.00 | 7,130.00 | 70,984 |
| 2024-02-29 | 7,670.00 | 7,670.00 | 7,260.00 | 7,270.00 | 7,270.00 | 43,125 |
| 2024-02-28 | 7,530.00 | 7,650.00 | 7,450.00 | 7,550.00 | 7,550.00 | 23,959 |
| 2024-02-27 | 7,710.00 | 7,710.00 | 7,500.00 | 7,550.00 | 7,550.00 | 20,295 |
| 2024-02-26 | 7,820.00 | 7,820.00 | 7,660.00 | 7,660.00 | 7,660.00 | 21,042 |
| 2024-02-23 | 7,900.00 | 7,900.00 | 7,720.00 | 7,820.00 | 7,820.00 | 25,404 |
| 2024-02-22 | 7,900.00 | 7,990.00 | 7,750.00 | 7,900.00 | 7,900.00 | 29,222 |
| 2024-02-21 | 7,850.00 | 8,050.00 | 7,840.00 | 7,900.00 | 7,900.00 | 27,624 |
| 2024-02-20 | 7,980.00 | 8,030.00 | 7,850.00 | 7,850.00 | 7,850.00 | 35,659 |
| 2024-02-19 | 8,090.00 | 8,090.00 | 7,930.00 | 7,980.00 | 7,980.00 | 33,061 |
| 2024-02-16 | 7,840.00 | 8,200.00 | 7,830.00 | 8,000.00 | 8,000.00 | 35,073 |
| 2024-02-15 | 8,030.00 | 8,030.00 | 7,780.00 | 7,900.00 | 7,900.00 | 20,495 |
| 2024-02-14 | 7,730.00 | 7,920.00 | 7,700.00 | 7,880.00 | 7,880.00 | 21,731 |
| 2024-02-13 | 7,710.00 | 7,880.00 | 7,620.00 | 7,730.00 | 7,730.00 | 37,054 |
| 2024-02-08 | 7,730.00 | 7,800.00 | 7,610.00 | 7,710.00 | 7,710.00 | 20,839 |
| 2024-02-07 | 7,480.00 | 7,820.00 | 7,480.00 | 7,690.00 | 7,690.00 | 29,071 |
| 2024-02-06 | 7,610.00 | 7,900.00 | 7,460.00 | 7,580.00 | 7,580.00 | 41,452 |
| 2024-02-05 | 7,770.00 | 7,840.00 | 7,600.00 | 7,610.00 | 7,610.00 | 40,993 |
| 2024-02-02 | 8,010.00 | 8,240.00 | 7,700.00 | 7,740.00 | 7,740.00 | 67,541 |
| 2024-02-01 | 7,750.00 | 8,050.00 | 7,600.00 | 7,840.00 | 7,840.00 | 48,335 |
| 2024-01-31 | 8,210.00 | 8,370.00 | 7,810.00 | 7,820.00 | 7,820.00 | 80,257 |
| 2024-01-30 | 8,790.00 | 8,950.00 | 8,190.00 | 8,330.00 | 8,330.00 | 142,030 |
| 2024-01-29 | 8,880.00 | 9,420.00 | 8,470.00 | 8,790.00 | 8,790.00 | 417,512 |
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.