Pro 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
2025-01-213,460.003,470.003,350.003,450.003,450.0023,014
2025-01-203,440.003,465.003,360.003,400.003,400.0029,230
2025-01-173,465.003,495.003,380.003,440.003,440.0012,125
2025-01-163,445.003,465.003,370.003,465.003,465.0012,751
2025-01-153,335.003,445.003,285.003,445.003,445.008,593
2025-01-143,375.003,405.003,320.003,320.003,320.005,535
2025-01-133,455.003,470.003,310.003,400.003,400.0018,146
2025-01-103,450.003,560.003,370.003,475.003,475.0016,145
2025-01-093,490.003,495.003,350.003,490.003,490.0020,009
2025-01-083,485.003,510.003,450.003,490.003,490.0011,894
2025-01-073,440.003,500.003,410.003,485.003,485.0026,960
2025-01-063,420.003,475.003,340.003,465.003,465.0042,803
2025-01-033,355.003,440.003,305.003,420.003,420.0044,902
2025-01-023,195.003,465.003,060.003,355.003,355.00156,458
2024-12-303,100.003,200.003,030.003,195.003,195.0014,589
2024-12-273,150.003,175.003,050.003,105.003,105.0017,093
2024-12-263,160.003,210.003,100.003,150.003,150.0020,292
2024-12-243,130.003,165.003,085.003,160.003,160.0014,307
2024-12-232,955.003,300.002,955.003,130.003,130.0023,867
2024-12-203,000.003,045.002,990.003,010.003,010.0012,851
2024-12-193,030.003,100.003,015.003,025.003,025.0012,632
2024-12-183,055.003,090.002,990.003,065.003,065.0033,297
2024-12-173,070.003,110.003,020.003,095.003,095.0018,883
2024-12-163,160.003,160.003,040.003,040.003,040.0010,371
2024-12-133,055.003,135.002,950.003,040.003,040.0022,096
2024-12-122,940.003,170.002,940.003,085.003,085.0045,012
2024-12-112,800.002,905.002,770.002,895.002,895.0020,324
2024-12-102,740.002,950.002,710.002,770.002,770.0027,460
2024-12-092,730.002,825.002,730.002,740.002,740.0027,420
2024-12-062,885.002,980.002,800.002,910.002,910.0024,110
2024-12-052,920.002,955.002,880.002,885.002,885.0014,465
2024-12-042,870.002,990.002,870.002,955.002,955.0031,737
2024-12-033,025.003,085.003,020.003,020.003,020.0018,684
2024-12-023,020.003,095.003,005.003,055.003,055.0019,383
2024-11-293,175.003,175.003,060.003,085.003,085.0020,956
2024-11-283,180.003,205.003,100.003,175.003,175.0024,255
2024-11-273,180.003,235.003,055.003,180.003,180.0054,883
2024-11-263,100.003,100.003,010.003,070.003,070.0019,153
2024-11-252,950.003,120.002,950.003,070.003,070.0061,595
2024-11-222,825.002,925.002,785.002,925.002,925.0025,494
2024-11-212,730.003,300.002,730.002,825.002,825.00257,896
2024-11-202,890.002,905.002,770.002,780.002,780.0018,506
2024-11-192,890.002,915.002,835.002,865.002,865.009,378
2024-11-182,905.003,080.002,870.002,880.002,880.0021,322
2024-11-152,655.002,980.002,655.002,935.002,935.0040,273
2024-11-142,885.002,950.002,795.002,815.002,815.0016,547
2024-11-133,005.003,020.002,860.002,885.002,885.0037,896
2024-11-123,105.003,185.002,950.002,965.002,965.0051,181
2024-11-113,155.003,205.003,090.003,105.003,105.0023,118
2024-11-083,200.003,320.003,095.003,160.003,160.0034,359
2024-11-073,390.003,390.003,105.003,200.003,200.0029,139
2024-11-063,260.003,295.003,095.003,195.003,195.0031,131
2024-11-053,145.003,290.003,100.003,290.003,290.0039,326
2024-11-043,205.003,205.003,040.003,140.003,140.0014,039
2024-11-013,170.003,200.003,100.003,100.003,100.0025,174
2024-10-313,210.003,210.003,085.003,180.003,180.0028,811
2024-10-303,255.003,255.003,175.003,175.003,175.0031,745
2024-10-293,200.003,330.003,150.003,225.003,225.0045,564
2024-10-283,170.003,230.003,145.003,200.003,200.0052,093
2024-10-253,280.003,310.003,120.003,200.003,200.0070,104
← NewerPage 8 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.