See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 340810.KQ stock page

SECERN AI Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2025-10-223,380.003,930.003,300.003,440.003,440.001,305,694
2025-10-213,380.003,420.003,365.003,380.003,380.0050,169
2025-10-203,350.003,420.003,315.003,380.003,380.0036,313
2025-10-173,405.003,410.003,320.003,345.003,345.0087,865
2025-10-163,475.003,525.003,425.003,435.003,435.0072,570
2025-10-153,485.003,545.003,420.003,475.003,475.0056,821
2025-10-143,550.003,640.003,440.003,485.003,485.0091,511
2025-10-133,570.003,660.003,360.003,550.003,550.00117,217
2025-10-103,595.003,650.003,520.003,625.003,625.0068,593
2025-10-023,505.003,615.003,505.003,575.003,575.0035,575
2025-10-013,700.003,700.003,505.003,505.003,505.0061,707
2025-09-303,655.003,850.003,570.003,645.003,645.00122,572
2025-09-293,455.003,850.003,450.003,690.003,690.00171,878
2025-09-263,685.003,685.003,360.003,455.003,455.00121,358
2025-09-253,745.003,745.003,627.003,685.003,685.0063,441
2025-09-243,820.003,850.003,635.003,705.003,705.00172,844
2025-09-233,600.003,935.003,570.003,815.003,815.00511,430
2025-09-223,700.003,740.003,570.003,570.003,570.0080,832
2025-09-193,640.003,640.003,640.003,640.003,640.000
2025-09-183,565.003,685.003,525.003,640.003,640.0068,201
2025-09-173,535.003,590.003,485.003,565.003,565.0041,444
2025-09-163,600.003,635.003,520.003,525.003,525.0050,773
2025-09-153,600.003,620.003,545.003,600.003,600.0035,552
2025-09-123,595.003,625.003,540.003,600.003,600.0088,848
2025-09-113,520.003,595.003,495.003,540.003,540.0065,527
2025-09-103,610.003,610.003,445.003,515.003,515.0062,528
2025-09-093,395.003,525.003,375.003,515.003,515.0086,347
2025-09-083,400.003,450.003,350.003,415.003,415.0061,344
2025-09-053,440.003,480.003,330.003,400.003,400.0042,781
2025-09-043,375.003,450.003,335.003,435.003,435.0036,399
2025-09-033,320.003,392.003,280.003,375.003,375.0039,384
2025-09-023,300.003,390.003,260.003,320.003,320.0069,764
2025-09-013,400.003,485.003,260.003,300.003,300.0081,709
2025-08-293,445.003,450.003,380.003,400.003,400.0040,378
2025-08-283,390.003,445.003,355.003,400.003,400.0046,266
2025-08-273,460.003,530.003,390.003,415.003,415.0075,801
2025-08-263,490.003,550.003,380.003,460.003,460.0057,314
2025-08-253,390.003,545.003,390.003,490.003,490.0063,464
2025-08-223,395.003,480.003,295.003,385.003,385.00105,335
2025-08-213,700.003,700.003,400.003,410.003,410.0057,709
2025-08-203,500.003,600.003,200.003,500.003,500.00138,312
2025-08-193,570.003,670.003,515.003,515.003,515.0061,990
2025-08-183,710.003,730.003,550.003,570.003,570.00135,764
2025-08-143,735.003,870.003,710.003,770.003,770.0067,478
2025-08-133,755.003,785.003,700.003,770.003,770.0055,791
2025-08-123,760.003,850.003,740.003,755.003,755.0039,419
2025-08-113,860.003,860.003,725.003,750.003,750.0055,093
2025-08-083,875.003,935.003,800.003,860.003,860.0079,663
2025-08-073,775.003,950.003,770.003,875.003,875.00123,892
2025-08-063,760.003,805.003,685.003,785.003,785.0061,512
2025-08-053,720.003,770.003,705.003,760.003,760.0078,918
2025-08-043,700.003,770.003,650.003,720.003,720.0070,750
2025-08-013,800.003,800.003,670.003,715.003,715.00159,093
2025-07-313,960.003,975.003,770.003,830.003,830.00204,708
2025-07-304,045.004,045.003,910.003,960.003,960.00106,293
← NewerPage 5 of 14 · 831 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.