Simulated Environment Co... (PK) Historical Data - SMEV

기업명	주식 심볼	시장	주식 타입
Simulated Environment Concepts Inc (PK)	SMEV	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.0048	05:15:14

개장가	저가	고가	종가	전일 종가
0.0048	0.0048	0.0048	0.0048	0.0048

SMEV Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0038	0.0048	0.0038	0.0048	5,222	0.001	26.32%
1개월	0.0055	0.006	0.003	0.0052202	170,147	-0.0007	-12.73%
3개월	0.0064	0.007	0.003	0.0060884	208,611	-0.0016	-25.00%
6개월	0.0043	0.0093	0.003	0.0069812	288,213	0.0005	11.63%
1년	0.0057	0.0093	0.003	0.006499	280,980	-0.0009	-15.79%
3년	0.0175	0.025	0.0001	0.0145189	970,620	-0.0127	-72.57%
5년	0.0002	0.025	0.0001	0.0062926	2,271,773	0.0046	2,300.00%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	24,706
03 5월(5) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	0
02 5월(5) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	0
01 5월(5) 2024	0.0048	0.00	0.00%	0.0038	0.0048	0.0038	5,222
30 4월(4) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	0
27 4월(4) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	0
26 4월(4) 2024	0.0048	0.00	0.00%	0.0048	0.0048	0.0048	10,000
25 4월(4) 2024	0.0048	-0.0002	-4.00%	0.0041	0.0048	0.0038	55,572
24 4월(4) 2024	0.005	0.00	0.00%	0.00434	0.005	0.0038	47,241
23 4월(4) 2024	0.005	0.00	0.00%	0.005	0.005	0.005	0
20 4월(4) 2024	0.005	0.0005	11.11%	0.00425	0.005	0.004	110,622
19 4월(4) 2024	0.0045	-0.0001	-2.17%	0.0036	0.0045	0.0036	40,778
18 4월(4) 2024	0.0046	-0.0009	-16.36%	0.004	0.005	0.003	631,222
17 4월(4) 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0
16 4월(4) 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0
13 4월(4) 2024	0.0055	0.00	0.00%	0.0055	0.0055	0.0055	0
12 4월(4) 2024	0.0055	-0.0005	-8.33%	0.00466	0.0055	0.00466	13,004
11 4월(4) 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0
10 4월(4) 2024	0.006	0.00	0.00%	0.006	0.006	0.006	0
09 4월(4) 2024	0.006	-0.00045	-6.98%	0.0055	0.006	0.003	617,666
06 4월(4) 2024	0.00645	0.00	0.00%	0.00645	0.00645	0.00645	0