Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 340810.KQ stock page

SECERN AI Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-162,380.002,440.002,260.002,340.002,340.0027,261
2026-07-152,400.002,435.002,265.002,380.002,380.0036,066
2026-07-142,250.002,465.002,185.002,235.002,235.0096,439
2026-07-132,400.002,450.002,165.002,250.002,250.0060,554
2026-07-102,120.002,470.002,120.002,400.002,400.0065,380
2026-07-092,115.002,315.002,115.002,255.002,255.0023,970
2026-07-082,340.002,340.002,165.002,270.002,270.0040,332
2026-07-072,380.002,430.002,265.002,290.002,290.0054,011
2026-07-062,470.002,470.002,305.002,380.002,380.0053,386
2026-07-032,375.002,560.002,375.002,475.002,475.0047,281
2026-07-022,475.002,570.002,290.002,475.002,475.0063,694
2026-07-012,675.002,675.002,400.002,475.002,475.0085,333
2026-06-302,600.002,945.002,420.002,475.002,475.00324,185
2026-06-292,350.002,800.002,215.002,570.002,570.00187,601
2026-06-262,270.002,270.002,105.002,190.002,190.0060,786
2026-06-252,410.002,480.002,270.002,270.002,270.0067,260
2026-06-242,370.002,470.002,285.002,410.002,410.0063,125
2026-06-232,590.002,590.002,345.002,370.002,370.00129,870
2026-06-222,580.002,650.002,405.002,430.002,430.0076,976
2026-06-192,575.002,655.002,500.002,600.002,600.00154,981
2026-06-182,750.002,785.002,600.002,605.002,605.0077,609
2026-06-172,840.002,915.002,660.002,750.002,750.0069,437
2026-06-162,715.002,930.002,715.002,820.002,820.00144,008
2026-06-152,710.002,875.002,630.002,695.002,695.0084,649
2026-06-122,740.002,950.002,700.002,705.002,705.00105,465
2026-06-112,690.002,825.002,550.002,620.002,620.00104,948
2026-06-102,655.002,845.002,525.002,690.002,690.0086,654
2026-06-092,650.002,795.002,625.002,655.002,655.00131,319
2026-06-082,900.002,900.002,615.002,650.002,650.00179,756
2026-06-053,100.003,100.002,935.003,055.003,055.00148,709
2026-06-043,155.003,650.002,920.003,200.003,200.001,748,016
2026-06-023,230.003,230.002,825.002,890.002,890.00153,345
2026-06-013,230.003,365.003,050.003,130.003,130.00349,436
2026-05-293,050.003,250.003,010.003,185.003,185.00306,656
2026-05-283,015.003,020.002,800.003,000.003,000.0083,361
2026-05-273,000.003,000.002,900.002,915.002,915.0080,390
2026-05-263,130.003,165.003,005.003,005.003,005.00129,185
2026-05-223,120.003,400.003,005.003,130.003,130.00379,489
2026-05-212,915.003,100.002,915.003,055.003,055.00154,831
2026-05-202,805.002,945.002,695.002,915.002,915.00116,220
2026-05-192,850.002,985.002,700.002,825.002,825.0094,646
2026-05-182,890.002,920.002,745.002,850.002,850.0080,430
2026-05-153,085.003,085.002,850.002,890.002,890.00163,992
2026-05-142,990.003,075.002,880.002,945.002,945.00180,981
2026-05-133,000.003,175.002,980.002,985.002,985.00148,708
2026-05-123,075.003,175.002,955.003,000.003,000.00203,635
2026-05-113,175.003,175.002,960.003,075.003,075.00305,086
2026-05-083,105.003,295.003,055.003,185.003,185.00327,024
2026-05-073,210.003,370.003,080.003,105.003,105.00401,076
2026-05-063,230.003,390.003,200.003,210.003,210.00473,726
2026-05-043,405.003,435.003,200.003,235.003,235.00654,531
2026-04-303,210.003,930.003,155.003,335.003,335.006,217,308
2026-04-293,050.003,260.003,015.003,155.003,155.00286,638
2026-04-283,050.003,095.003,000.003,070.003,070.0074,707
2026-04-273,005.003,060.002,940.003,050.003,050.0089,664
2026-04-242,920.003,025.002,900.003,005.003,005.0089,009
2026-04-233,105.003,175.002,915.002,975.002,975.00134,752
2026-04-223,145.003,145.003,060.003,105.003,105.0069,647
2026-04-213,080.003,195.003,075.003,145.003,145.00121,416
2026-04-203,100.003,200.003,060.003,080.003,080.00102,373
← NewerPage 2 of 14 · 826 trading daysOlder →

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.