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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 340810.KQ stock page

SECERN AI Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-192,700.003,495.002,700.003,495.003,495.001,681,618
2026-01-162,440.003,080.002,440.002,690.002,690.001,337,015
2026-01-152,430.002,445.002,385.002,440.002,440.0060,887
2026-01-142,495.002,525.002,397.002,450.002,450.0090,944
2026-01-132,580.002,580.002,450.002,495.002,495.0083,732
2026-01-122,575.002,640.002,530.002,550.002,550.0042,247
2026-01-092,580.002,630.002,505.002,575.002,575.0034,134
2026-01-082,605.002,700.002,520.002,600.002,600.0096,950
2026-01-072,865.002,865.002,700.002,710.002,710.00108,059
2026-01-062,860.002,890.002,820.002,855.002,855.0040,266
2026-01-052,885.002,900.002,800.002,860.002,860.0028,069
2026-01-022,815.002,900.002,665.002,885.002,885.0025,131
2025-12-302,860.002,890.002,750.002,815.002,815.0073,092
2025-12-292,760.002,900.002,760.002,860.002,860.0024,969
2025-12-262,900.002,960.002,855.002,890.002,890.0023,966
2025-12-242,925.002,935.002,830.002,900.002,900.0037,017
2025-12-232,995.003,030.002,910.002,925.002,925.0024,080
2025-12-222,875.002,995.002,835.002,995.002,995.0070,309
2025-12-192,850.002,900.002,800.002,875.002,875.0025,413
2025-12-182,840.002,900.002,785.002,850.002,850.0019,064
2025-12-172,840.002,900.002,780.002,840.002,840.0029,009
2025-12-162,940.002,940.002,790.002,840.002,840.0033,886
2025-12-152,860.002,915.002,820.002,915.002,915.0039,035
2025-12-122,900.002,940.002,835.002,860.002,860.0026,754
2025-12-112,925.002,925.002,810.002,900.002,900.0055,637
2025-12-102,875.002,885.002,800.002,850.002,850.0045,389
2025-12-092,820.002,930.002,785.002,800.002,800.0034,748
2025-12-082,825.002,860.002,785.002,825.002,825.0036,298
2025-12-052,855.002,870.002,800.002,825.002,825.0025,545
2025-12-042,900.002,900.002,765.002,860.002,860.0050,634
2025-12-032,870.002,890.002,830.002,850.002,850.0021,439
2025-12-022,895.002,900.002,680.002,870.002,870.0039,524
2025-12-012,905.002,940.002,830.002,830.002,830.0036,084
2025-11-282,800.002,925.002,700.002,895.002,895.0052,412
2025-11-272,790.002,880.002,745.002,795.002,795.0027,147
2025-11-262,675.002,785.002,670.002,785.002,785.0032,881
2025-11-252,710.002,800.002,650.002,695.002,695.0032,828
2025-11-242,695.002,785.002,600.002,710.002,710.0057,778
2025-11-212,815.002,815.002,670.002,700.002,700.0076,810
2025-11-202,755.002,830.002,710.002,815.002,815.0094,954
2025-11-192,845.002,845.002,730.002,760.002,760.0082,943
2025-11-182,955.002,955.002,805.002,845.002,845.0055,961
2025-11-173,050.003,095.002,945.002,955.002,955.0047,996
2025-11-143,110.003,110.003,000.003,025.003,025.0075,345
2025-11-133,150.003,175.003,075.003,110.003,110.0063,152
2025-11-123,125.003,225.003,125.003,150.003,150.0044,004
2025-11-113,190.003,320.003,120.003,125.003,125.0056,839
2025-11-103,135.003,260.003,130.003,215.003,215.0016,033
2025-11-073,150.003,200.003,070.003,130.003,130.0055,587
2025-11-063,300.003,330.003,170.003,175.003,175.0066,142
2025-11-053,350.003,360.003,130.003,275.003,275.00135,205
2025-11-043,560.003,560.003,350.003,385.003,385.0098,130
2025-11-033,290.003,575.003,290.003,515.003,515.00244,669
2025-10-313,160.003,400.003,100.003,290.003,290.00107,997
2025-10-303,260.003,295.003,100.003,185.003,185.00102,085
2025-10-293,390.003,390.003,250.003,260.003,260.0066,726
2025-10-283,420.003,420.003,300.003,300.003,300.0071,193
2025-10-273,320.003,500.003,315.003,385.003,385.0083,618
2025-10-243,365.003,400.003,320.003,320.003,320.0093,936
2025-10-233,440.003,485.003,365.003,365.003,365.00118,549
← NewerPage 4 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.