Skip to main content
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,535.00
0.00 (0.00%)
At close: Nov 13, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20262,600.002,785.002,500.002,535.002,535.00-168,677
Nov 12, 20262,615.002,690.002,440.002,535.002,535.00-2.31%223,263
Nov 11, 20262,195.002,675.002,190.002,595.002,595.0018.76%452,400
Nov 10, 20262,275.002,350.002,150.002,185.002,185.00-2.24%65,012
Nov 9, 20262,330.002,485.002,150.002,235.002,235.00-1.11%154,555
Nov 6, 20262,390.002,435.002,210.002,260.002,260.00-11.55%158,764
Nov 5, 20262,745.002,825.002,475.002,555.002,555.00-6.41%86,259
Nov 4, 20262,745.002,905.002,570.002,730.002,730.00-0.55%93,478
Nov 3, 20262,850.002,950.002,710.002,745.002,745.00-4.19%53,839
Nov 2, 20262,860.002,945.002,830.002,865.002,865.00-2.05%41,924
Oct 30, 20262,960.003,015.002,780.002,925.002,925.00-1.52%130,668
Oct 29, 20263,220.003,295.002,970.002,970.002,970.00-7.76%108,526
Oct 28, 20263,180.003,290.002,980.003,220.003,220.002.22%461,154
Oct 27, 20263,155.003,255.003,100.003,150.003,150.000.16%48,177
Oct 26, 20263,215.003,290.003,130.003,145.003,145.00-2.18%70,655
Oct 23, 20263,260.003,260.003,020.003,215.003,215.00-2.28%145,154
Oct 22, 20263,500.003,550.003,250.003,290.003,290.00-3.80%134,591
Oct 21, 20263,630.003,740.003,420.003,420.003,420.00-6.30%151,547
Oct 20, 20263,780.003,895.003,625.003,650.003,650.00-4.95%117,476
Oct 19, 20263,840.003,885.003,695.003,840.003,840.00-117,651
Oct 16, 20263,845.003,940.003,590.003,840.003,840.000.26%201,381
Oct 15, 20263,740.004,080.003,530.003,830.003,830.002.00%744,402
Oct 14, 20263,770.003,900.003,685.003,755.003,755.002.60%110,691
Oct 13, 20263,610.003,750.003,520.003,660.003,660.00-0.27%95,191
Oct 12, 20263,870.003,875.003,650.003,670.003,670.00-4.68%123,382
Oct 8, 20263,760.003,870.003,590.003,850.003,850.005.62%166,759
Oct 7, 20263,605.003,730.003,600.003,645.003,645.00-1.22%91,460
Oct 6, 20263,590.003,745.003,530.003,690.003,690.006.49%166,254
Oct 2, 20263,530.003,530.003,380.003,465.003,465.00-1.98%155,682
Oct 1, 20263,590.003,635.003,415.003,535.003,535.00-1.53%142,198
Sep 30, 20263,770.003,890.003,575.003,590.003,590.00-4.77%146,171
Sep 29, 20263,805.003,845.003,645.003,770.003,770.00-1.95%186,157
Sep 28, 20263,935.003,990.003,800.003,845.003,845.000.13%140,745
Sep 23, 20264,395.004,590.003,560.003,840.003,840.00-12.63%662,161
Sep 22, 20264,610.004,670.004,270.004,395.004,395.00-5.48%302,033
Sep 21, 20264,205.005,100.004,205.004,650.004,650.0012.05%1,479,363
Sep 18, 20264,080.004,300.004,070.004,150.004,150.002.98%152,402
Sep 17, 20264,080.004,150.003,960.004,030.004,030.00-1.23%226,975
Sep 16, 20264,165.004,235.004,010.004,080.004,080.00-1.92%170,533
Sep 15, 20264,410.004,465.004,160.004,160.004,160.00-4.70%196,635
Sep 14, 20264,010.004,475.004,010.004,365.004,365.005.56%636,414
Sep 11, 20263,890.004,220.003,840.004,135.004,135.006.30%358,639
Sep 10, 20263,835.003,945.003,805.003,890.003,890.000.91%66,907
Sep 9, 20263,900.004,070.003,815.003,855.003,855.00-1.03%177,942
Sep 8, 20264,100.004,195.003,865.003,895.003,895.00-5.00%235,997
Sep 7, 20263,910.004,200.003,685.004,100.004,100.005.13%513,484
Sep 4, 20263,815.003,990.003,745.003,900.003,900.001.96%201,304
Sep 3, 20263,980.003,980.003,720.003,825.003,825.00-1.92%243,055
Sep 2, 20263,805.003,945.003,685.003,900.003,900.002.50%210,220
Sep 1, 20263,740.003,830.003,660.003,805.003,805.001.74%87,120