SECERN AI Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 4,100.00 | 4,345.00 | 4,025.00 | 4,155.00 | 4,155.00 | 712,630 |
| 2025-07-21 | 4,070.00 | 4,130.00 | 4,020.00 | 4,100.00 | 4,100.00 | 127,644 |
| 2025-07-18 | 4,160.00 | 4,160.00 | 4,020.00 | 4,105.00 | 4,105.00 | 129,811 |
| 2025-07-17 | 4,170.00 | 4,250.00 | 4,060.00 | 4,075.00 | 4,075.00 | 246,976 |
| 2025-07-16 | 4,150.00 | 4,190.00 | 4,040.00 | 4,170.00 | 4,170.00 | 196,383 |
| 2025-07-15 | 4,150.00 | 4,150.00 | 4,010.00 | 4,080.00 | 4,080.00 | 228,847 |
| 2025-07-14 | 4,160.00 | 4,245.00 | 4,140.00 | 4,145.00 | 4,145.00 | 152,201 |
| 2025-07-11 | 4,290.00 | 4,290.00 | 4,155.00 | 4,205.00 | 4,205.00 | 208,774 |
| 2025-07-10 | 4,240.00 | 4,305.00 | 4,115.00 | 4,290.00 | 4,290.00 | 368,213 |
| 2025-07-09 | 4,110.00 | 4,345.00 | 4,055.00 | 4,240.00 | 4,240.00 | 651,408 |
| 2025-07-08 | 4,180.00 | 4,310.00 | 4,065.00 | 4,100.00 | 4,100.00 | 508,197 |
| 2025-07-07 | 4,245.00 | 4,665.00 | 4,170.00 | 4,205.00 | 4,205.00 | 1,976,607 |
| 2025-07-04 | 4,530.00 | 4,575.00 | 4,300.00 | 4,320.00 | 4,320.00 | 329,110 |
| 2025-07-03 | 4,530.00 | 4,685.00 | 4,470.00 | 4,490.00 | 4,490.00 | 472,055 |
| 2025-07-02 | 4,720.00 | 4,720.00 | 4,465.00 | 4,525.00 | 4,525.00 | 379,841 |
| 2025-07-01 | 4,955.00 | 5,060.00 | 4,670.00 | 4,700.00 | 4,700.00 | 770,144 |
| 2025-06-30 | 5,000.00 | 5,220.00 | 4,870.00 | 4,950.00 | 4,950.00 | 326,196 |
| 2025-06-27 | 5,390.00 | 5,490.00 | 5,090.00 | 5,120.00 | 5,120.00 | 326,166 |
| 2025-06-26 | 5,750.00 | 5,750.00 | 5,290.00 | 5,300.00 | 5,300.00 | 455,719 |
| 2025-06-25 | 5,870.00 | 6,300.00 | 5,610.00 | 5,630.00 | 5,630.00 | 1,442,167 |
| 2025-06-24 | 6,010.00 | 6,090.00 | 5,800.00 | 5,860.00 | 5,860.00 | 786,491 |
| 2025-06-23 | 5,630.00 | 6,190.00 | 5,330.00 | 5,950.00 | 5,950.00 | 1,740,899 |
| 2025-06-20 | 5,700.00 | 5,890.00 | 5,550.00 | 5,670.00 | 5,670.00 | 1,195,633 |
| 2025-06-19 | 5,990.00 | 6,920.00 | 5,790.00 | 5,810.00 | 5,810.00 | 8,410,978 |
| 2025-06-18 | 5,100.00 | 6,300.00 | 4,825.00 | 6,110.00 | 6,110.00 | 10,655,322 |
| 2025-06-17 | 5,180.00 | 5,280.00 | 4,945.00 | 5,030.00 | 5,030.00 | 677,625 |
| 2025-06-16 | 4,805.00 | 5,700.00 | 4,670.00 | 5,180.00 | 5,180.00 | 4,080,599 |
| 2025-06-13 | 5,300.00 | 5,300.00 | 4,770.00 | 4,805.00 | 4,805.00 | 770,661 |
| 2025-06-12 | 5,600.00 | 5,840.00 | 5,170.00 | 5,210.00 | 5,210.00 | 1,692,096 |
| 2025-06-11 | 5,600.00 | 5,650.00 | 5,440.00 | 5,580.00 | 5,580.00 | 736,474 |
| 2025-06-10 | 6,100.00 | 6,160.00 | 5,620.00 | 5,870.00 | 5,870.00 | 917,300 |
| 2025-06-09 | 6,180.00 | 7,030.00 | 5,800.00 | 6,100.00 | 6,100.00 | 5,691,276 |
| 2025-06-05 | 5,800.00 | 6,720.00 | 5,630.00 | 6,040.00 | 6,040.00 | 8,328,777 |
| 2025-06-04 | 4,005.00 | 5,170.00 | 4,005.00 | 5,170.00 | 5,170.00 | 3,213,677 |
| 2025-06-02 | 3,970.00 | 4,075.00 | 3,935.00 | 3,980.00 | 3,980.00 | 49,783 |
| 2025-05-30 | 4,080.00 | 4,100.00 | 3,865.00 | 3,970.00 | 3,970.00 | 85,527 |
| 2025-05-29 | 4,075.00 | 4,170.00 | 4,060.00 | 4,090.00 | 4,090.00 | 53,976 |
| 2025-05-28 | 4,040.00 | 4,180.00 | 4,020.00 | 4,075.00 | 4,075.00 | 71,778 |
| 2025-05-27 | 4,165.00 | 4,180.00 | 4,055.00 | 4,060.00 | 4,060.00 | 49,379 |
| 2025-05-26 | 4,210.00 | 4,540.00 | 4,000.00 | 4,200.00 | 4,200.00 | 135,727 |
| 2025-05-23 | 4,255.00 | 4,360.00 | 4,120.00 | 4,200.00 | 4,200.00 | 194,461 |
| 2025-05-22 | 3,995.00 | 4,245.00 | 3,910.00 | 4,160.00 | 4,160.00 | 206,044 |
| 2025-05-21 | 4,070.00 | 4,120.00 | 3,965.00 | 4,000.00 | 4,000.00 | 91,871 |
| 2025-05-20 | 4,010.00 | 4,085.00 | 3,955.00 | 4,070.00 | 4,070.00 | 58,768 |
| 2025-05-19 | 4,190.00 | 4,195.00 | 3,960.00 | 3,990.00 | 3,990.00 | 128,282 |
| 2025-05-16 | 4,385.00 | 4,390.00 | 4,095.00 | 4,145.00 | 4,145.00 | 230,287 |
| 2025-05-15 | 4,380.00 | 4,630.00 | 4,225.00 | 4,325.00 | 4,325.00 | 628,123 |
| 2025-05-14 | 4,500.00 | 4,765.00 | 4,260.00 | 4,390.00 | 4,390.00 | 1,001,771 |
| 2025-05-13 | 3,980.00 | 4,930.00 | 3,665.00 | 4,495.00 | 4,495.00 | 4,897,727 |
| 2025-05-12 | 3,735.00 | 3,950.00 | 3,640.00 | 3,860.00 | 3,860.00 | 146,609 |
| 2025-05-09 | 3,975.00 | 3,975.00 | 3,690.00 | 3,725.00 | 3,725.00 | 175,044 |
| 2025-05-08 | 3,880.00 | 4,020.00 | 3,855.00 | 3,905.00 | 3,905.00 | 85,877 |
| 2025-05-07 | 4,100.00 | 4,100.00 | 3,825.00 | 3,920.00 | 3,920.00 | 133,747 |
| 2025-05-02 | 4,250.00 | 4,250.00 | 3,990.00 | 4,000.00 | 4,000.00 | 183,389 |
| 2025-04-30 | 4,235.00 | 4,490.00 | 4,155.00 | 4,245.00 | 4,245.00 | 360,769 |
| 2025-04-29 | 4,035.00 | 4,800.00 | 4,000.00 | 4,230.00 | 4,230.00 | 1,988,605 |
| 2025-04-28 | 4,220.00 | 4,420.00 | 3,930.00 | 3,950.00 | 3,950.00 | 245,231 |
| 2025-04-25 | 4,420.00 | 4,825.00 | 4,125.00 | 4,185.00 | 4,185.00 | 545,775 |
| 2025-04-24 | 4,155.00 | 5,340.00 | 4,030.00 | 4,395.00 | 4,395.00 | 2,853,468 |
| 2025-04-23 | 3,795.00 | 4,930.00 | 3,750.00 | 4,180.00 | 4,180.00 | 1,170,831 |
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.