SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,660.00 | 7,660.00 | 7,080.00 | 7,190.00 | 7,190.00 | 46,384 |
| 2023-10-30 | 7,540.00 | 7,590.00 | 7,300.00 | 7,410.00 | 7,410.00 | 19,038 |
| 2023-10-27 | 7,490.00 | 7,730.00 | 7,400.00 | 7,400.00 | 7,400.00 | 49,257 |
| 2023-10-26 | 7,670.00 | 7,780.00 | 7,380.00 | 7,410.00 | 7,410.00 | 71,529 |
| 2023-10-25 | 8,050.00 | 8,130.00 | 7,830.00 | 7,930.00 | 7,930.00 | 26,005 |
| 2023-10-24 | 7,820.00 | 8,050.00 | 7,600.00 | 8,020.00 | 8,020.00 | 60,096 |
| 2023-10-23 | 7,900.00 | 8,300.00 | 7,710.00 | 7,780.00 | 7,780.00 | 62,395 |
| 2023-10-20 | 8,110.00 | 8,240.00 | 7,610.00 | 8,010.00 | 8,010.00 | 102,491 |
| 2023-10-19 | 8,510.00 | 8,510.00 | 8,160.00 | 8,270.00 | 8,270.00 | 107,906 |
| 2023-10-18 | 9,150.00 | 9,150.00 | 8,550.00 | 8,610.00 | 8,610.00 | 110,203 |
| 2023-10-17 | 9,080.00 | 9,280.00 | 8,950.00 | 9,060.00 | 9,060.00 | 84,376 |
| 2023-10-16 | 9,700.00 | 9,700.00 | 8,910.00 | 9,010.00 | 9,010.00 | 162,035 |
| 2023-10-13 | 9,780.00 | 10,020.00 | 9,540.00 | 9,690.00 | 9,690.00 | 87,414 |
| 2023-10-12 | 9,540.00 | 9,860.00 | 9,540.00 | 9,780.00 | 9,780.00 | 56,238 |
| 2023-10-11 | 9,500.00 | 9,760.00 | 9,500.00 | 9,530.00 | 9,530.00 | 49,919 |
| 2023-10-10 | 9,820.00 | 10,010.00 | 9,250.00 | 9,330.00 | 9,330.00 | 98,037 |
| 2023-10-06 | 9,550.00 | 10,010.00 | 9,550.00 | 9,820.00 | 9,820.00 | 66,499 |
| 2023-10-05 | 10,130.00 | 10,300.00 | 9,590.00 | 9,730.00 | 9,730.00 | 159,006 |
| 2023-10-04 | 10,510.00 | 10,520.00 | 10,050.00 | 10,070.00 | 10,070.00 | 151,810 |
| 2023-09-27 | 10,580.00 | 10,950.00 | 10,110.00 | 10,710.00 | 10,710.00 | 144,461 |
| 2023-09-26 | 10,390.00 | 11,190.00 | 10,350.00 | 10,710.00 | 10,710.00 | 306,008 |
| 2023-09-25 | 10,920.00 | 11,180.00 | 10,370.00 | 10,370.00 | 10,370.00 | 347,513 |
| 2023-09-22 | 11,310.00 | 11,500.00 | 10,970.00 | 11,080.00 | 11,080.00 | 500,295 |
| 2023-09-21 | 12,650.00 | 12,800.00 | 11,720.00 | 11,760.00 | 11,760.00 | 620,497 |
| 2023-09-20 | 12,430.00 | 15,330.00 | 12,200.00 | 12,550.00 | 12,550.00 | 7,104,570 |
| 2023-09-19 | 11,510.00 | 12,100.00 | 11,350.00 | 11,890.00 | 11,890.00 | 234,938 |
| 2023-09-18 | 11,950.00 | 12,000.00 | 11,210.00 | 11,510.00 | 11,510.00 | 290,929 |
| 2023-09-15 | 12,450.00 | 12,820.00 | 12,080.00 | 12,160.00 | 12,160.00 | 378,762 |
| 2023-09-14 | 12,310.00 | 12,950.00 | 12,160.00 | 12,450.00 | 12,450.00 | 1,107,602 |
| 2023-09-13 | 12,050.00 | 12,430.00 | 11,720.00 | 12,000.00 | 12,000.00 | 520,049 |
| 2023-09-12 | 12,220.00 | 12,530.00 | 11,570.00 | 11,750.00 | 11,750.00 | 421,440 |
| 2023-09-11 | 12,290.00 | 13,210.00 | 11,510.00 | 12,280.00 | 12,280.00 | 2,082,468 |
| 2023-09-08 | 10,270.00 | 13,330.00 | 10,270.00 | 12,100.00 | 12,100.00 | 4,830,440 |
| 2023-09-07 | 10,540.00 | 10,590.00 | 10,200.00 | 10,260.00 | 10,260.00 | 75,828 |
| 2023-09-06 | 11,150.00 | 11,550.00 | 10,530.00 | 10,530.00 | 10,530.00 | 353,043 |
| 2023-09-05 | 10,920.00 | 11,350.00 | 10,330.00 | 11,110.00 | 11,110.00 | 205,700 |
| 2023-09-04 | 10,290.00 | 11,090.00 | 10,050.00 | 10,880.00 | 10,880.00 | 394,638 |
| 2023-09-01 | 10,080.00 | 10,420.00 | 10,040.00 | 10,130.00 | 10,130.00 | 81,697 |
| 2023-08-31 | 10,400.00 | 10,400.00 | 10,060.00 | 10,080.00 | 10,080.00 | 54,237 |
| 2023-08-30 | 10,260.00 | 10,460.00 | 10,110.00 | 10,400.00 | 10,400.00 | 87,868 |
| 2023-08-29 | 10,150.00 | 10,490.00 | 9,930.00 | 10,250.00 | 10,250.00 | 195,313 |
| 2023-08-28 | 9,930.00 | 10,140.00 | 9,790.00 | 9,980.00 | 9,980.00 | 67,411 |
| 2023-08-25 | 9,810.00 | 10,120.00 | 9,700.00 | 9,830.00 | 9,830.00 | 48,913 |
| 2023-08-24 | 9,840.00 | 10,190.00 | 9,770.00 | 9,920.00 | 9,920.00 | 64,217 |
| 2023-08-23 | 9,600.00 | 9,800.00 | 9,380.00 | 9,550.00 | 9,550.00 | 51,694 |
| 2023-08-22 | 9,680.00 | 9,870.00 | 9,500.00 | 9,590.00 | 9,590.00 | 43,238 |
| 2023-08-21 | 9,660.00 | 9,830.00 | 9,450.00 | 9,670.00 | 9,670.00 | 74,676 |
| 2023-08-18 | 9,920.00 | 10,090.00 | 9,790.00 | 9,850.00 | 9,850.00 | 52,983 |
| 2023-08-17 | 10,240.00 | 10,270.00 | 9,870.00 | 10,200.00 | 10,200.00 | 65,080 |
| 2023-08-16 | 10,500.00 | 10,750.00 | 10,010.00 | 10,240.00 | 10,240.00 | 141,890 |
| 2023-08-14 | 10,160.00 | 10,660.00 | 9,800.00 | 10,420.00 | 10,420.00 | 105,891 |
| 2023-08-11 | 9,610.00 | 10,190.00 | 9,610.00 | 10,160.00 | 10,160.00 | 74,867 |
| 2023-08-10 | 9,920.00 | 10,080.00 | 9,580.00 | 9,650.00 | 9,650.00 | 79,159 |
| 2023-08-09 | 9,600.00 | 10,080.00 | 9,600.00 | 10,080.00 | 10,080.00 | 70,022 |
| 2023-08-08 | 10,020.00 | 10,160.00 | 9,600.00 | 9,650.00 | 9,650.00 | 74,449 |
| 2023-08-07 | 10,380.00 | 10,810.00 | 10,000.00 | 10,000.00 | 10,000.00 | 102,241 |
| 2023-08-04 | 10,110.00 | 10,360.00 | 10,000.00 | 10,200.00 | 10,200.00 | 66,877 |
| 2023-08-03 | 10,030.00 | 10,470.00 | 9,730.00 | 10,450.00 | 10,450.00 | 131,621 |
| 2023-08-02 | 10,400.00 | 10,480.00 | 9,970.00 | 10,030.00 | 10,030.00 | 71,077 |
| 2023-08-01 | 10,210.00 | 10,850.00 | 10,020.00 | 10,480.00 | 10,480.00 | 145,474 |
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.