SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,600.00 | 8,800.00 | 8,410.00 | 8,650.00 | 8,650.00 | 57,869 |
| 2024-01-25 | 8,880.00 | 8,880.00 | 8,420.00 | 8,470.00 | 8,470.00 | 95,890 |
| 2024-01-24 | 9,160.00 | 9,340.00 | 8,790.00 | 8,880.00 | 8,880.00 | 202,887 |
| 2024-01-23 | 8,650.00 | 9,090.00 | 8,440.00 | 8,860.00 | 8,860.00 | 161,420 |
| 2024-01-22 | 8,350.00 | 8,630.00 | 8,270.00 | 8,630.00 | 8,630.00 | 58,563 |
| 2024-01-19 | 8,400.00 | 8,670.00 | 8,270.00 | 8,350.00 | 8,350.00 | 83,799 |
| 2024-01-18 | 7,790.00 | 8,330.00 | 7,790.00 | 8,290.00 | 8,290.00 | 48,181 |
| 2024-01-17 | 8,220.00 | 8,270.00 | 7,790.00 | 7,790.00 | 7,790.00 | 53,686 |
| 2024-01-16 | 8,230.00 | 8,310.00 | 7,960.00 | 8,110.00 | 8,110.00 | 59,371 |
| 2024-01-15 | 8,340.00 | 8,350.00 | 8,050.00 | 8,350.00 | 8,350.00 | 16,634 |
| 2024-01-12 | 8,440.00 | 9,050.00 | 8,120.00 | 8,340.00 | 8,340.00 | 310,556 |
| 2024-01-11 | 8,600.00 | 8,600.00 | 8,330.00 | 8,440.00 | 8,440.00 | 49,764 |
| 2024-01-10 | 8,810.00 | 8,870.00 | 8,330.00 | 8,380.00 | 8,380.00 | 93,372 |
| 2024-01-09 | 8,450.00 | 8,870.00 | 8,150.00 | 8,800.00 | 8,800.00 | 169,733 |
| 2024-01-08 | 8,140.00 | 8,770.00 | 8,030.00 | 8,300.00 | 8,300.00 | 238,197 |
| 2024-01-05 | 7,520.00 | 8,030.00 | 7,330.00 | 7,980.00 | 7,980.00 | 78,937 |
| 2024-01-04 | 7,880.00 | 7,960.00 | 7,510.00 | 7,520.00 | 7,520.00 | 62,087 |
| 2024-01-03 | 7,870.00 | 8,020.00 | 7,770.00 | 7,900.00 | 7,900.00 | 42,499 |
| 2024-01-02 | 8,130.00 | 8,130.00 | 7,910.00 | 7,990.00 | 7,990.00 | 34,687 |
| 2023-12-28 | 8,020.00 | 8,070.00 | 7,900.00 | 8,070.00 | 8,070.00 | 35,055 |
| 2023-12-27 | 7,850.00 | 8,070.00 | 7,750.00 | 8,020.00 | 8,020.00 | 70,949 |
| 2023-12-26 | 7,610.00 | 8,080.00 | 7,590.00 | 8,000.00 | 8,000.00 | 160,928 |
| 2023-12-22 | 7,550.00 | 7,640.00 | 7,330.00 | 7,550.00 | 7,550.00 | 51,922 |
| 2023-12-21 | 7,260.00 | 7,570.00 | 7,250.00 | 7,430.00 | 7,430.00 | 54,854 |
| 2023-12-20 | 7,520.00 | 7,670.00 | 7,400.00 | 7,400.00 | 7,400.00 | 83,277 |
| 2023-12-19 | 7,600.00 | 7,690.00 | 7,420.00 | 7,520.00 | 7,520.00 | 55,740 |
| 2023-12-18 | 7,770.00 | 8,060.00 | 7,570.00 | 7,600.00 | 7,600.00 | 84,179 |
| 2023-12-15 | 7,780.00 | 7,800.00 | 7,350.00 | 7,570.00 | 7,570.00 | 64,498 |
| 2023-12-14 | 7,850.00 | 8,030.00 | 7,630.00 | 7,730.00 | 7,730.00 | 54,327 |
| 2023-12-13 | 8,100.00 | 8,100.00 | 7,750.00 | 7,830.00 | 7,830.00 | 66,590 |
| 2023-12-12 | 8,170.00 | 8,250.00 | 7,960.00 | 8,010.00 | 8,010.00 | 54,740 |
| 2023-12-11 | 8,350.00 | 8,540.00 | 8,210.00 | 8,250.00 | 8,250.00 | 49,873 |
| 2023-12-08 | 7,960.00 | 8,400.00 | 7,960.00 | 8,320.00 | 8,320.00 | 81,830 |
| 2023-12-07 | 8,400.00 | 8,520.00 | 7,950.00 | 7,960.00 | 7,960.00 | 126,853 |
| 2023-12-06 | 8,550.00 | 8,650.00 | 8,230.00 | 8,540.00 | 8,540.00 | 84,239 |
| 2023-12-05 | 8,370.00 | 8,950.00 | 8,220.00 | 8,520.00 | 8,520.00 | 335,750 |
| 2023-12-04 | 8,530.00 | 8,710.00 | 8,380.00 | 8,430.00 | 8,430.00 | 109,689 |
| 2023-12-01 | 8,510.00 | 8,510.00 | 8,200.00 | 8,310.00 | 8,310.00 | 79,527 |
| 2023-11-30 | 8,650.00 | 8,650.00 | 8,360.00 | 8,600.00 | 8,600.00 | 91,922 |
| 2023-11-29 | 8,430.00 | 8,680.00 | 8,260.00 | 8,650.00 | 8,650.00 | 135,497 |
| 2023-11-28 | 8,500.00 | 8,580.00 | 8,210.00 | 8,360.00 | 8,360.00 | 87,819 |
| 2023-11-27 | 8,800.00 | 8,800.00 | 8,400.00 | 8,430.00 | 8,430.00 | 135,681 |
| 2023-11-24 | 9,130.00 | 9,470.00 | 8,710.00 | 8,740.00 | 8,740.00 | 455,935 |
| 2023-11-23 | 9,310.00 | 9,870.00 | 8,920.00 | 9,040.00 | 9,040.00 | 1,160,185 |
| 2023-11-22 | 7,850.00 | 9,480.00 | 7,680.00 | 8,820.00 | 8,820.00 | 1,810,923 |
| 2023-11-21 | 7,560.00 | 8,140.00 | 7,490.00 | 7,850.00 | 7,850.00 | 131,067 |
| 2023-11-20 | 7,120.00 | 7,530.00 | 7,010.00 | 7,470.00 | 7,470.00 | 79,023 |
| 2023-11-17 | 7,430.00 | 7,530.00 | 7,090.00 | 7,100.00 | 7,100.00 | 89,206 |
| 2023-11-16 | 7,770.00 | 7,810.00 | 7,400.00 | 7,500.00 | 7,500.00 | 75,410 |
| 2023-11-15 | 7,740.00 | 8,490.00 | 7,510.00 | 7,770.00 | 7,770.00 | 247,777 |
| 2023-11-14 | 7,080.00 | 7,450.00 | 7,080.00 | 7,440.00 | 7,440.00 | 43,623 |
| 2023-11-13 | 7,440.00 | 7,560.00 | 7,040.00 | 7,070.00 | 7,070.00 | 59,659 |
| 2023-11-10 | 7,650.00 | 7,740.00 | 7,380.00 | 7,420.00 | 7,420.00 | 25,607 |
| 2023-11-09 | 7,750.00 | 7,910.00 | 7,650.00 | 7,690.00 | 7,690.00 | 28,775 |
| 2023-11-08 | 8,040.00 | 8,100.00 | 7,720.00 | 7,750.00 | 7,750.00 | 43,809 |
| 2023-11-07 | 8,220.00 | 8,220.00 | 7,730.00 | 7,880.00 | 7,880.00 | 70,808 |
| 2023-11-06 | 8,320.00 | 8,520.00 | 8,020.00 | 8,140.00 | 8,140.00 | 84,687 |
| 2023-11-03 | 7,700.00 | 8,210.00 | 7,550.00 | 8,200.00 | 8,200.00 | 110,396 |
| 2023-11-02 | 7,310.00 | 7,620.00 | 7,300.00 | 7,600.00 | 7,600.00 | 52,113 |
| 2023-11-01 | 7,200.00 | 7,460.00 | 7,060.00 | 7,140.00 | 7,140.00 | 46,297 |
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.