Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 340810.KQ stock page

SECERN AI Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-253,280.003,310.003,120.003,200.003,200.0070,104
2024-10-243,410.003,410.003,210.003,210.003,210.00122,507
2024-10-233,590.003,640.003,420.003,420.003,420.00139,701
2024-10-224,020.004,580.003,505.003,540.003,540.002,942,932
2024-10-213,565.004,020.003,420.004,020.004,020.00395,578
2024-10-183,185.003,220.003,080.003,095.003,095.0044,794
2024-10-173,240.003,275.003,195.003,200.003,200.0014,964
2024-10-163,280.003,335.003,175.003,240.003,240.0014,197
2024-10-153,300.003,380.003,260.003,280.003,280.0010,201
2024-10-143,300.003,330.003,255.003,305.003,305.009,344
2024-10-113,305.003,470.003,300.003,300.003,300.0012,848
2024-10-103,340.003,390.003,285.003,340.003,340.009,685
2024-10-083,470.003,470.003,340.003,340.003,340.0019,637
2024-10-073,475.003,485.003,360.003,400.003,400.0034,238
2024-10-043,405.003,415.003,325.003,410.003,410.0016,635
2024-10-023,300.003,420.003,250.003,300.003,300.0021,996
2024-09-303,505.003,505.003,365.003,365.003,365.0026,576
2024-09-273,455.003,545.003,405.003,465.003,465.0031,647
2024-09-263,415.003,480.003,205.003,455.003,455.0045,900
2024-09-253,345.003,465.003,335.003,350.003,350.0047,004
2024-09-243,390.003,400.003,280.003,345.003,345.0035,756
2024-09-233,305.003,350.003,200.003,330.003,330.0046,133
2024-09-203,385.003,480.003,300.003,340.003,340.0033,490
2024-09-193,415.003,415.003,290.003,355.003,355.0025,770
2024-09-133,395.003,395.003,270.003,335.003,335.0041,109
2024-09-123,260.003,340.003,240.003,325.003,325.0044,439
2024-09-113,200.003,345.003,170.003,230.003,230.0043,902
2024-09-103,345.003,440.003,170.003,230.003,230.0091,924
2024-09-093,260.003,390.003,180.003,375.003,375.00120,871
2024-09-063,640.003,665.003,300.003,350.003,350.00246,773
2024-09-053,755.003,895.003,560.003,685.003,685.00363,743
2024-09-044,180.004,180.003,655.003,690.003,690.00432,618
2024-09-034,680.004,705.004,300.004,300.004,300.00199,951
2024-09-024,855.004,885.004,645.004,705.004,705.00211,354
2024-08-305,000.005,010.004,560.004,805.004,805.00716,710
2024-08-294,480.004,765.004,310.004,750.004,750.001,177,654
2024-08-285,630.005,760.004,370.004,420.004,420.003,788,955
2024-08-273,920.004,855.003,920.004,855.004,855.00890,818
2024-08-263,780.003,855.003,700.003,735.003,735.008,365
2024-08-233,585.003,940.003,585.003,780.003,780.0022,479
2024-08-224,020.004,020.003,625.003,700.003,700.0038,638
2024-08-214,050.004,050.003,880.003,910.003,910.0014,836
2024-08-203,990.004,100.003,955.004,020.004,020.0032,529
2024-08-194,030.004,100.003,880.004,030.004,030.0011,968
2024-08-164,130.004,130.003,900.003,990.003,990.0024,711
2024-08-144,055.004,055.003,920.003,955.003,955.0010,597
2024-08-134,080.004,130.003,920.003,980.003,980.008,745
2024-08-123,975.004,090.003,975.004,080.004,080.008,413
2024-08-093,895.004,035.003,895.004,005.004,005.0012,603
2024-08-083,880.003,955.003,790.003,925.003,925.0025,910
2024-08-073,600.004,000.003,600.003,920.003,920.0023,975
2024-08-063,410.003,875.003,410.003,745.003,745.0030,684
2024-08-054,195.004,195.003,400.003,625.003,625.0079,133
2024-08-024,325.004,415.004,120.004,280.004,280.0016,846
2024-08-014,210.004,350.004,120.004,320.004,320.0015,588
2024-07-314,160.004,440.004,160.004,250.004,250.0012,337
2024-07-304,405.004,405.004,150.004,160.004,160.0023,519
2024-07-294,360.004,480.004,335.004,405.004,405.0013,624
2024-07-264,365.004,400.004,205.004,400.004,400.0046,247
2024-07-254,400.004,440.004,290.004,405.004,405.0021,894
← NewerPage 9 of 14 · 827 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.