SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 9,740.00 | 10,340.00 | 9,520.00 | 10,170.00 | 10,170.00 | 130,178 |
| 2023-07-28 | 9,230.00 | 9,790.00 | 9,230.00 | 9,510.00 | 9,510.00 | 119,816 |
| 2023-07-27 | 9,240.00 | 9,450.00 | 8,990.00 | 9,190.00 | 9,190.00 | 183,932 |
| 2023-07-26 | 9,900.00 | 9,940.00 | 8,970.00 | 9,240.00 | 9,240.00 | 224,459 |
| 2023-07-25 | 10,700.00 | 10,700.00 | 9,800.00 | 9,900.00 | 9,900.00 | 281,985 |
| 2023-07-24 | 11,640.00 | 11,640.00 | 10,650.00 | 10,700.00 | 10,700.00 | 192,041 |
| 2023-07-21 | 11,920.00 | 12,130.00 | 11,680.00 | 11,690.00 | 11,690.00 | 108,503 |
| 2023-07-20 | 11,910.00 | 12,230.00 | 11,840.00 | 11,920.00 | 11,920.00 | 107,900 |
| 2023-07-19 | 11,960.00 | 12,190.00 | 11,850.00 | 11,920.00 | 11,920.00 | 94,953 |
| 2023-07-18 | 12,470.00 | 12,490.00 | 11,970.00 | 12,000.00 | 12,000.00 | 129,096 |
| 2023-07-17 | 11,990.00 | 12,600.00 | 11,730.00 | 12,420.00 | 12,420.00 | 314,651 |
| 2023-07-14 | 11,950.00 | 12,280.00 | 11,900.00 | 12,050.00 | 12,050.00 | 89,313 |
| 2023-07-13 | 12,100.00 | 12,320.00 | 11,940.00 | 11,960.00 | 11,960.00 | 106,791 |
| 2023-07-12 | 12,150.00 | 12,280.00 | 11,960.00 | 12,010.00 | 12,010.00 | 125,816 |
| 2023-07-11 | 12,930.00 | 13,200.00 | 12,140.00 | 12,300.00 | 12,300.00 | 276,788 |
| 2023-07-10 | 12,300.00 | 12,990.00 | 12,200.00 | 12,680.00 | 12,680.00 | 330,497 |
| 2023-07-07 | 12,110.00 | 12,400.00 | 11,910.00 | 11,960.00 | 11,960.00 | 113,278 |
| 2023-07-06 | 12,950.00 | 13,400.00 | 11,970.00 | 12,150.00 | 12,150.00 | 322,328 |
| 2023-07-05 | 11,880.00 | 13,200.00 | 11,880.00 | 12,500.00 | 12,500.00 | 677,682 |
| 2023-07-04 | 11,700.00 | 12,060.00 | 11,700.00 | 12,010.00 | 12,010.00 | 77,062 |
| 2023-07-03 | 11,710.00 | 11,890.00 | 11,600.00 | 11,770.00 | 11,770.00 | 102,074 |
| 2023-06-30 | 12,080.00 | 12,300.00 | 11,670.00 | 11,690.00 | 11,690.00 | 148,323 |
| 2023-06-29 | 12,700.00 | 12,710.00 | 12,010.00 | 12,060.00 | 12,060.00 | 217,452 |
| 2023-06-28 | 12,120.00 | 13,700.00 | 12,000.00 | 12,720.00 | 12,720.00 | 1,179,746 |
| 2023-06-27 | 12,200.00 | 12,270.00 | 11,870.00 | 11,910.00 | 11,910.00 | 128,019 |
| 2023-06-26 | 12,040.00 | 13,150.00 | 11,530.00 | 12,150.00 | 12,150.00 | 571,079 |
| 2023-06-23 | 12,380.00 | 12,530.00 | 12,100.00 | 12,110.00 | 12,110.00 | 119,009 |
| 2023-06-22 | 12,600.00 | 12,780.00 | 12,230.00 | 12,380.00 | 12,380.00 | 120,375 |
| 2023-06-21 | 12,550.00 | 13,050.00 | 12,420.00 | 12,600.00 | 12,600.00 | 267,083 |
| 2023-06-20 | 12,400.00 | 12,950.00 | 12,000.00 | 12,420.00 | 12,420.00 | 246,611 |
| 2023-06-19 | 12,600.00 | 12,800.00 | 12,150.00 | 12,270.00 | 12,270.00 | 154,557 |
| 2023-06-16 | 12,950.00 | 13,110.00 | 12,630.00 | 12,630.00 | 12,630.00 | 195,059 |
| 2023-06-15 | 12,820.00 | 13,020.00 | 12,540.00 | 12,800.00 | 12,800.00 | 164,770 |
| 2023-06-14 | 13,500.00 | 13,670.00 | 12,530.00 | 12,780.00 | 12,780.00 | 473,196 |
| 2023-06-13 | 13,850.00 | 13,990.00 | 13,670.00 | 13,730.00 | 13,730.00 | 180,618 |
| 2023-06-12 | 14,110.00 | 14,180.00 | 13,650.00 | 13,730.00 | 13,730.00 | 273,784 |
| 2023-06-09 | 14,250.00 | 14,740.00 | 13,910.00 | 14,170.00 | 14,170.00 | 386,444 |
| 2023-06-08 | 14,880.00 | 15,000.00 | 14,140.00 | 14,160.00 | 14,160.00 | 488,448 |
| 2023-06-07 | 14,910.00 | 15,590.00 | 14,740.00 | 15,120.00 | 15,120.00 | 804,141 |
| 2023-06-05 | 14,650.00 | 15,120.00 | 14,650.00 | 14,740.00 | 14,740.00 | 299,226 |
| 2023-06-02 | 14,660.00 | 15,350.00 | 14,460.00 | 14,740.00 | 14,740.00 | 471,432 |
| 2023-06-01 | 14,550.00 | 14,980.00 | 14,300.00 | 14,570.00 | 14,570.00 | 525,397 |
| 2023-05-31 | 15,350.00 | 15,740.00 | 14,830.00 | 14,830.00 | 14,830.00 | 1,158,815 |
| 2023-05-30 | 15,330.00 | 15,650.00 | 14,970.00 | 15,510.00 | 15,510.00 | 766,398 |
| 2023-05-26 | 16,160.00 | 17,660.00 | 15,130.00 | 15,130.00 | 15,130.00 | 4,706,046 |
| 2023-05-25 | 16,200.00 | 16,830.00 | 15,470.00 | 15,750.00 | 15,750.00 | 2,040,835 |
| 2023-05-24 | 18,320.00 | 18,590.00 | 16,310.00 | 16,530.00 | 16,530.00 | 8,802,135 |
← NewerPage 14 of 14 · 827 trading days
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.