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
2026-10-163,845.003,940.003,590.003,840.003,840.00188,383
2026-10-153,740.004,080.003,530.003,830.003,830.00773,889
2026-10-143,770.003,900.003,685.003,755.003,755.00110,691
2026-10-133,610.003,750.003,520.003,660.003,660.00110,816
2026-10-123,870.003,875.003,650.003,670.003,670.00126,021
2026-10-083,760.003,870.003,590.003,850.003,850.00172,927
2026-10-073,605.003,730.003,600.003,645.003,645.0091,460
2026-10-063,590.003,745.003,530.003,690.003,690.00166,254
2026-10-023,530.003,530.003,380.003,465.003,465.00160,652
2026-10-013,590.003,635.003,415.003,535.003,535.00148,229
2026-09-303,770.003,890.003,575.003,590.003,590.00149,909
2026-09-293,805.003,845.003,645.003,770.003,770.00189,697
2026-09-283,935.003,990.003,800.003,845.003,845.00146,956
2026-09-234,395.004,590.003,560.003,840.003,840.00680,803
2026-09-224,610.004,670.004,270.004,395.004,395.00310,930
2026-09-214,205.005,100.004,205.004,650.004,650.001,479,363
2026-09-184,080.004,300.004,070.004,150.004,150.00153,862
2026-09-174,080.004,150.003,960.004,030.004,030.00226,975
2026-09-164,165.004,235.004,010.004,080.004,080.00178,342
2026-09-154,410.004,465.004,160.004,160.004,160.00203,766
2026-09-144,010.004,475.004,010.004,365.004,365.00648,037
2026-09-113,890.004,220.003,840.004,135.004,135.00361,431
2026-09-103,835.003,945.003,805.003,890.003,890.0066,936
2026-09-093,900.004,070.003,815.003,855.003,855.00178,622
2026-09-084,100.004,195.003,865.003,895.003,895.00238,840
2026-09-073,910.004,200.003,685.004,100.004,100.00513,484
2026-09-043,815.003,990.003,745.003,900.003,900.00201,304
2026-09-033,980.003,980.003,720.003,825.003,825.00243,055
2026-09-023,805.003,945.003,685.003,900.003,900.00211,653
2026-09-013,740.003,830.003,660.003,805.003,805.0087,184
2026-08-313,565.003,795.003,525.003,740.003,740.00186,162
2026-08-283,580.003,800.003,500.003,670.003,670.00220,642
2026-08-273,615.003,635.003,455.003,565.003,565.00206,962
2026-08-263,650.003,660.003,465.003,495.003,495.0097,993
2026-08-253,565.003,565.003,400.003,490.003,490.00105,552
2026-08-243,675.003,710.003,520.003,560.003,560.0076,984
2026-08-213,490.003,700.003,425.003,640.003,640.00155,484
2026-08-203,535.003,670.003,475.003,520.003,520.0077,588
2026-08-193,505.003,700.003,390.003,520.003,520.00148,007
2026-08-183,895.003,895.003,600.003,620.003,620.00194,583
2026-08-143,600.003,870.003,600.003,820.003,820.00312,838
2026-08-133,660.003,700.003,565.003,625.003,625.00199,160
2026-08-123,590.003,650.003,505.003,650.003,650.00237,006
2026-08-113,440.003,585.003,360.003,585.003,585.00198,189
2026-08-103,405.003,595.003,300.003,395.003,395.00359,250
2026-08-073,200.003,370.003,140.003,330.003,330.00429,551
2026-08-063,275.003,340.003,185.003,230.003,230.00244,229
2026-08-053,260.003,440.003,205.003,255.003,255.00373,270
2026-08-043,430.003,530.003,130.003,215.003,215.00583,427
2026-08-033,290.003,295.003,065.003,210.003,210.00430,667
2026-07-313,035.003,635.002,970.003,185.003,185.002,093,762
2026-07-302,720.003,050.002,675.002,970.002,970.00450,976
2026-07-292,705.002,815.002,580.002,720.002,720.00248,191
2026-07-282,605.003,020.002,545.002,750.002,750.001,063,689
2026-07-272,670.002,850.002,495.002,570.002,570.00421,015
2026-07-242,565.002,565.002,350.002,460.002,460.00179,764
2026-07-232,485.003,180.002,485.002,610.002,610.001,764,409
2026-07-222,520.002,900.002,367.002,485.002,485.00761,289
2026-07-212,290.002,400.002,150.002,345.002,345.0027,708
2026-07-202,250.002,370.002,220.002,290.002,290.0044,082
Page 1 of 2 · 120 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.