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
2025-04-223,625.003,795.003,570.003,795.003,795.0044,630
2025-04-213,800.003,880.003,610.003,625.003,625.0092,756
2025-04-183,805.003,830.003,770.003,815.003,815.0021,619
2025-04-173,620.003,775.003,600.003,775.003,775.0025,378
2025-04-163,980.003,980.003,625.003,670.003,670.0069,733
2025-04-153,885.003,965.003,785.003,835.003,835.0034,182
2025-04-143,750.003,885.003,700.003,885.003,885.0059,101
2025-04-113,515.003,995.003,515.003,800.003,800.00384,916
2025-04-103,415.003,595.003,415.003,500.003,500.0028,346
2025-04-093,490.003,540.003,380.003,380.003,380.0019,964
2025-04-083,435.003,550.003,400.003,490.003,490.0032,855
2025-04-073,520.003,520.003,300.003,435.003,435.0036,255
2025-04-043,665.003,665.003,475.003,560.003,560.0033,925
2025-04-033,500.003,625.003,435.003,625.003,625.0026,046
2025-04-023,500.003,550.003,415.003,530.003,530.0025,715
2025-04-013,500.003,565.003,425.003,470.003,470.0022,039
2025-03-313,570.003,590.003,250.003,500.003,500.0028,003
2025-03-283,470.003,700.003,380.003,570.003,570.00120,775
2025-03-273,225.003,470.003,200.003,440.003,440.0085,045
2025-03-263,200.003,230.003,120.003,225.003,225.0067,097
2025-03-253,060.003,200.003,060.003,200.003,200.0029,159
2025-03-243,145.003,145.003,090.003,100.003,100.008,690
2025-03-213,175.003,230.003,115.003,150.003,150.0012,089
2025-03-203,060.003,260.002,900.003,115.003,115.0041,942
2025-03-193,170.003,260.003,055.003,055.003,055.0010,666
2025-03-183,200.003,270.003,115.003,170.003,170.004,060
2025-03-173,135.003,285.003,060.003,200.003,200.0015,868
2025-03-143,160.003,360.003,095.003,135.003,135.009,981
2025-03-133,230.003,285.003,065.003,180.003,180.007,129
2025-03-123,340.003,340.003,140.003,230.003,230.006,483
2025-03-112,965.003,180.002,895.003,175.003,175.009,435
2025-03-103,130.003,130.002,940.003,115.003,115.0011,713
2025-03-073,220.003,245.003,015.003,015.003,015.0022,407
2025-03-063,195.003,260.003,150.003,190.003,190.0013,950
2025-03-053,190.003,295.003,190.003,220.003,220.0010,478
2025-03-043,390.003,390.003,205.003,215.003,215.0017,430
2025-02-283,460.003,475.003,330.003,390.003,390.0021,353
2025-02-273,440.003,490.003,405.003,460.003,460.008,032
2025-02-263,355.003,470.003,355.003,465.003,465.0013,039
2025-02-253,400.003,415.003,370.003,375.003,375.006,604
2025-02-243,490.003,490.003,365.003,400.003,400.009,814
2025-02-213,410.003,470.003,370.003,470.003,470.0014,938
2025-02-203,440.003,450.003,265.003,420.003,420.008,856
2025-02-193,395.003,440.003,370.003,415.003,415.0012,878
2025-02-183,375.003,465.003,355.003,380.003,380.0022,564
2025-02-173,450.003,495.003,350.003,375.003,375.0037,417
2025-02-143,450.003,465.003,385.003,460.003,460.007,118
2025-02-133,430.003,470.003,395.003,450.003,450.0012,654
2025-02-123,435.003,470.003,350.003,420.003,420.0020,601
2025-02-113,375.003,485.003,375.003,435.003,435.0026,814
2025-02-103,305.003,445.003,305.003,420.003,420.004,968
2025-02-073,440.003,450.003,340.003,395.003,395.0011,956
2025-02-063,400.003,465.003,360.003,455.003,455.0033,447
2025-02-053,375.003,440.003,330.003,425.003,425.0016,627
2025-02-043,455.003,455.003,315.003,375.003,375.0021,421
2025-02-033,485.003,485.003,210.003,415.003,415.0011,087
2025-01-313,500.003,550.003,315.003,390.003,390.0019,701
2025-01-243,430.003,515.003,395.003,500.003,500.0010,750
2025-01-233,505.003,545.003,465.003,465.003,465.0028,784
2025-01-223,490.003,550.003,415.003,540.003,540.0037,284
← NewerPage 7 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.