Skip to main content
logo
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+215.00 (7.24%)
At close: Jul 31, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20263,290.003,295.003,065.003,210.003,210.000.78%425,523
Jul 31, 20263,035.003,635.002,970.003,185.003,185.007.24%2,093,762
Jul 30, 20262,720.003,050.002,675.002,970.002,970.009.19%450,976
Jul 29, 20262,705.002,815.002,580.002,720.002,720.00-1.09%248,191
Jul 28, 20262,605.003,020.002,545.002,750.002,750.007.00%1,063,689
Jul 27, 20262,670.002,850.002,495.002,570.002,570.004.47%420,258
Jul 24, 20262,565.002,565.002,350.002,460.002,460.00-5.75%179,764
Jul 23, 20262,485.003,180.002,485.002,610.002,610.005.03%1,764,409
Jul 22, 20262,520.002,900.002,367.002,485.002,485.005.97%761,289
Jul 21, 20262,290.002,400.002,150.002,345.002,345.002.40%27,708
Jul 20, 20262,250.002,370.002,220.002,290.002,290.00-2.14%44,082
Jul 16, 20262,380.002,440.002,260.002,340.002,340.00-1.68%27,261
Jul 15, 20262,400.002,435.002,265.002,380.002,380.006.49%36,064
Jul 14, 20262,250.002,465.002,185.002,235.002,235.00-0.67%76,221
Jul 13, 20262,400.002,450.002,165.002,250.002,250.00-6.25%60,157
Jul 10, 20262,120.002,470.002,120.002,400.002,400.006.43%65,216
Jul 9, 20262,115.002,315.002,115.002,255.002,255.00-0.66%23,447
Jul 8, 20262,340.002,340.002,165.002,270.002,270.00-0.87%40,332
Jul 7, 20262,380.002,430.002,265.002,290.002,290.00-3.78%53,911
Jul 6, 20262,470.002,470.002,305.002,380.002,380.00-3.84%53,220
Jul 3, 20262,375.002,560.002,375.002,475.002,475.00-47,222
Jul 2, 20262,475.002,570.002,290.002,475.002,475.00-63,693
Jul 1, 20262,675.002,675.002,400.002,475.002,475.00-85,321
Jun 30, 20262,600.002,945.002,420.002,475.002,475.00-3.70%324,182
Jun 29, 20262,350.002,800.002,215.002,570.002,570.0017.35%186,890
Jun 26, 20262,270.002,270.002,105.002,190.002,190.00-3.52%60,352
Jun 25, 20262,410.002,480.002,270.002,270.002,270.00-5.81%66,080
Jun 24, 20262,370.002,470.002,285.002,410.002,410.001.69%63,120
Jun 23, 20262,590.002,590.002,345.002,370.002,370.00-2.47%129,681
Jun 22, 20262,580.002,650.002,405.002,430.002,430.00-6.54%74,773
Jun 19, 20262,575.002,655.002,500.002,600.002,600.00-0.19%154,971
Jun 18, 20262,750.002,785.002,600.002,605.002,605.00-5.27%77,189
Jun 17, 20262,840.002,915.002,660.002,750.002,750.00-2.48%67,824
Jun 16, 20262,715.002,930.002,715.002,820.002,820.004.64%144,008
Jun 15, 20262,710.002,875.002,630.002,695.002,695.00-0.37%84,649
Jun 12, 20262,740.002,950.002,700.002,705.002,705.003.24%105,392
Jun 11, 20262,690.002,825.002,550.002,620.002,620.00-2.60%104,843
Jun 10, 20262,655.002,845.002,525.002,690.002,690.001.32%86,654
Jun 9, 20262,650.002,795.002,625.002,655.002,655.000.19%131,031
Jun 8, 20262,900.002,900.002,615.002,650.002,650.00-13.26%179,713
Jun 5, 20263,100.003,100.002,935.003,055.003,055.00-4.53%148,709
Jun 4, 20263,155.003,650.002,920.003,200.003,200.0010.73%1,748,016
Jun 2, 20263,230.003,230.002,825.002,890.002,890.00-7.67%153,345
Jun 1, 20263,230.003,365.003,050.003,130.003,130.00-1.73%349,436
May 29, 20263,050.003,250.003,010.003,185.003,185.006.17%306,014
May 28, 20263,015.003,020.002,800.003,000.003,000.002.92%83,122
May 27, 20263,000.003,000.002,900.002,915.002,915.00-3.00%80,390
May 26, 20263,130.003,165.003,005.003,005.003,005.00-3.99%129,185
May 22, 20263,120.003,400.003,005.003,130.003,130.002.45%379,182
May 21, 20262,915.003,100.002,915.003,055.003,055.004.80%154,831