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
2026-04-173,240.003,295.003,065.003,100.003,100.00124,450
2026-04-163,080.003,465.003,080.003,235.003,235.00428,088
2026-04-153,110.003,225.003,050.003,080.003,080.00232,854
2026-04-143,390.003,425.002,900.003,080.003,080.001,009,250
2026-04-133,250.003,445.003,100.003,370.003,370.00279,139
2026-04-103,170.003,340.002,920.003,260.003,260.00315,918
2026-04-093,130.003,140.002,970.003,050.003,050.00139,785
2026-04-082,800.003,180.002,730.003,105.003,105.00693,639
2026-04-072,675.002,770.002,660.002,720.002,720.0083,364
2026-04-062,565.002,850.002,545.002,675.002,675.00208,774
2026-04-032,465.002,590.002,460.002,575.002,575.0047,311
2026-04-022,595.002,670.002,425.002,450.002,450.0078,379
2026-04-012,510.002,645.002,505.002,595.002,595.0091,480
2026-03-312,620.002,620.002,450.002,450.002,450.0051,642
2026-03-302,550.002,615.002,465.002,610.002,610.0059,647
2026-03-272,650.002,705.002,550.002,575.002,575.0085,914
2026-03-262,670.002,755.002,600.002,750.002,750.00170,211
2026-03-252,665.002,720.002,605.002,670.002,670.00110,300
2026-03-242,450.002,865.002,450.002,630.002,630.00673,397
2026-03-232,555.002,555.002,415.002,415.002,415.0076,469
2026-03-202,525.002,640.002,525.002,565.002,565.0077,900
2026-03-192,615.002,615.002,485.002,550.002,550.0060,750
2026-03-182,705.002,730.002,595.002,635.002,635.0098,996
2026-03-172,635.002,665.002,540.002,640.002,640.00120,118
2026-03-162,740.002,750.002,550.002,550.002,550.00110,742
2026-03-132,590.002,690.002,500.002,615.002,615.0080,370
2026-03-122,645.002,645.002,525.002,615.002,615.0069,985
2026-03-112,555.002,635.002,500.002,600.002,600.0087,714
2026-03-102,450.002,570.002,445.002,490.002,490.0068,476
2026-03-092,600.002,600.002,305.002,420.002,420.00176,657
2026-03-062,590.002,680.002,540.002,620.002,620.0059,387
2026-03-052,455.002,645.002,450.002,590.002,590.00178,636
2026-03-042,725.002,725.002,205.002,400.002,400.00280,932
2026-03-032,790.002,880.002,715.002,725.002,725.00150,403
2026-02-272,935.003,000.002,850.002,885.002,885.00142,370
2026-02-263,100.003,105.002,905.002,935.002,935.00361,333
2026-02-253,120.003,235.003,085.003,105.003,105.00176,279
2026-02-243,250.003,250.003,055.003,110.003,110.00151,893
2026-02-233,105.003,225.003,070.003,225.003,225.00139,863
2026-02-203,180.003,395.003,080.003,105.003,105.00249,732
2026-02-193,315.003,315.003,080.003,180.003,180.00220,329
2026-02-133,365.003,365.003,220.003,220.003,220.00173,426
2026-02-123,490.003,490.003,315.003,380.003,380.00160,959
2026-02-113,585.003,590.003,370.003,485.003,485.00232,345
2026-02-103,300.003,655.003,300.003,585.003,585.00773,774
2026-02-093,325.003,465.003,300.003,325.003,325.00207,962
2026-02-063,430.003,430.003,175.003,260.003,260.00242,932
2026-02-053,590.003,615.003,310.003,450.003,450.00327,234
2026-02-043,605.003,915.003,545.003,570.003,570.00639,518
2026-02-033,580.003,645.003,505.003,645.003,645.00328,516
2026-02-023,700.003,760.003,465.003,575.003,575.00485,837
2026-01-303,885.003,970.003,635.003,750.003,750.00692,536
2026-01-293,865.003,990.003,700.003,885.003,885.001,120,332
2026-01-284,430.004,630.003,840.003,860.003,860.004,815,277
2026-01-273,245.004,215.003,070.004,215.004,215.0015,367,763
2026-01-263,140.003,345.003,070.003,245.003,245.00475,098
2026-01-233,250.003,475.003,115.003,160.003,160.00935,596
2026-01-223,555.003,640.003,190.003,230.003,230.001,119,648
2026-01-213,930.003,930.003,400.003,500.003,500.002,038,352
2026-01-203,715.004,540.003,680.004,050.004,050.008,777,659
← NewerPage 3 of 5 · 243 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.