Skip to main content
logo
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+80.00 (2.58%)
At close: May 8, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,105.003,295.003,055.003,185.003,185.002.58%327,024
May 7, 20263,210.003,370.003,080.003,105.003,105.00-3.27%400,434
May 6, 20263,230.003,390.003,200.003,210.003,210.00-0.77%471,018
May 4, 20263,405.003,435.003,200.003,235.003,235.00-3.00%654,531
Apr 30, 20263,210.003,930.003,155.003,335.003,335.005.71%6,203,847
Apr 29, 20263,050.003,260.003,015.003,155.003,155.002.77%286,282
Apr 28, 20263,050.003,095.003,000.003,070.003,070.000.66%74,095
Apr 27, 20263,005.003,060.002,940.003,050.003,050.001.50%89,464
Apr 24, 20262,920.003,025.002,900.003,005.003,005.001.01%88,084
Apr 23, 20263,105.003,175.002,915.002,975.002,975.00-4.19%134,488
Apr 22, 20263,145.003,145.003,060.003,105.003,105.00-1.27%69,510
Apr 21, 20263,080.003,195.003,075.003,145.003,145.002.11%121,416
Apr 20, 20263,100.003,200.003,060.003,080.003,080.00-0.65%102,373
Apr 17, 20263,240.003,295.003,065.003,100.003,100.00-4.17%121,986
Apr 16, 20263,080.003,465.003,080.003,235.003,235.005.03%426,660
Apr 15, 20263,110.003,225.003,050.003,080.003,080.00-231,835
Apr 14, 20263,390.003,425.002,900.003,080.003,080.00-8.61%1,007,636
Apr 13, 20263,250.003,445.003,100.003,370.003,370.003.37%278,107
Apr 10, 20263,170.003,340.002,920.003,260.003,260.006.89%312,392
Apr 9, 20263,130.003,140.002,970.003,050.003,050.00-1.77%139,491
Apr 8, 20262,800.003,180.002,730.003,105.003,105.0014.15%692,420
Apr 7, 20262,675.002,770.002,660.002,720.002,720.001.68%83,364
Apr 6, 20262,565.002,850.002,545.002,675.002,675.003.88%208,774
Apr 3, 20262,465.002,590.002,460.002,575.002,575.005.10%47,235
Apr 2, 20262,595.002,670.002,425.002,450.002,450.00-5.59%78,356
Apr 1, 20262,510.002,645.002,505.002,595.002,595.005.92%91,369
Mar 31, 20262,620.002,620.002,450.002,450.002,450.00-6.13%51,171
Mar 30, 20262,550.002,615.002,465.002,610.002,610.001.36%59,605
Mar 27, 20262,650.002,705.002,550.002,575.002,575.00-6.36%85,402
Mar 26, 20262,670.002,755.002,600.002,750.002,750.003.00%169,232
Mar 25, 20262,665.002,720.002,605.002,670.002,670.001.52%110,021
Mar 24, 20262,450.002,865.002,450.002,630.002,630.008.90%671,904
Mar 23, 20262,555.002,555.002,415.002,415.002,415.00-5.85%76,469
Mar 20, 20262,525.002,640.002,525.002,565.002,565.000.59%77,669
Mar 19, 20262,615.002,615.002,485.002,550.002,550.00-3.23%60,750
Mar 18, 20262,705.002,730.002,595.002,635.002,635.00-0.19%98,878
Mar 17, 20262,635.002,665.002,540.002,640.002,640.003.53%119,880
Mar 16, 20262,740.002,750.002,550.002,550.002,550.00-2.49%110,742
Mar 13, 20262,590.002,690.002,500.002,615.002,615.00-79,885
Mar 12, 20262,645.002,645.002,525.002,615.002,615.000.58%69,922
Mar 11, 20262,555.002,635.002,500.002,600.002,600.004.42%87,707
Mar 10, 20262,450.002,570.002,445.002,490.002,490.002.89%67,895
Mar 9, 20262,600.002,600.002,305.002,420.002,420.00-7.63%172,960
Mar 6, 20262,590.002,680.002,540.002,620.002,620.001.16%59,387
Mar 5, 20262,455.002,645.002,450.002,590.002,590.007.92%178,398
Mar 4, 20262,725.002,725.002,205.002,400.002,400.00-11.93%280,672
Mar 3, 20262,790.002,880.002,715.002,725.002,725.00-5.55%149,893
Feb 27, 20262,935.003,000.002,850.002,885.002,885.00-1.70%140,174
Feb 26, 20263,100.003,105.002,905.002,935.002,935.00-5.48%361,333
Feb 25, 20263,120.003,235.003,085.003,105.003,105.00-0.16%172,967