Skip to main content
logo
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,185.00
+185.00 (6.17%)
At close: May 29, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 20, 20262,805.002,945.002,695.002,915.002,915.003.19%115,803
May 19, 20262,850.002,985.002,700.002,825.002,825.00-0.88%94,646
May 18, 20262,890.002,920.002,745.002,850.002,850.00-1.38%80,430
May 15, 20263,085.003,085.002,850.002,890.002,890.00-1.87%163,992
May 14, 20262,990.003,075.002,880.002,945.002,945.00-1.34%180,981
May 13, 20263,000.003,175.002,980.002,985.002,985.00-0.50%148,708
May 12, 20263,075.003,175.002,955.003,000.003,000.00-2.44%203,635
May 11, 20263,175.003,175.002,960.003,075.003,075.00-3.45%305,086
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%401,076
May 6, 20263,230.003,390.003,200.003,210.003,210.00-0.77%473,726
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%6,217,308
Apr 29, 20263,050.003,260.003,015.003,155.003,155.002.77%286,638
Apr 28, 20263,050.003,095.003,000.003,070.003,070.000.66%74,707
Apr 27, 20263,005.003,060.002,940.003,050.003,050.001.50%89,664
Apr 24, 20262,920.003,025.002,900.003,005.003,005.001.01%89,009
Apr 23, 20263,105.003,175.002,915.002,975.002,975.00-4.19%134,752
Apr 22, 20263,145.003,145.003,060.003,105.003,105.00-1.27%69,647
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%124,450
Apr 16, 20263,080.003,465.003,080.003,235.003,235.005.03%428,088
Apr 15, 20263,110.003,225.003,050.003,080.003,080.00-232,854
Apr 14, 20263,390.003,425.002,900.003,080.003,080.00-8.61%1,009,250
Apr 13, 20263,250.003,445.003,100.003,370.003,370.003.37%279,139
Apr 10, 20263,170.003,340.002,920.003,260.003,260.006.89%315,918
Apr 9, 20263,130.003,140.002,970.003,050.003,050.00-1.77%139,785
Apr 8, 20262,800.003,180.002,730.003,105.003,105.0014.15%693,639
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%47,311
Apr 2, 20262,595.002,670.002,425.002,450.002,450.00-5.59%78,379
Apr 1, 20262,510.002,645.002,505.002,595.002,595.005.92%91,480
Mar 31, 20262,620.002,620.002,450.002,450.002,450.00-6.13%51,642
Mar 30, 20262,550.002,615.002,465.002,610.002,610.001.36%59,647
Mar 27, 20262,650.002,705.002,550.002,575.002,575.00-6.36%85,914
Mar 26, 20262,670.002,755.002,600.002,750.002,750.003.00%170,211
Mar 25, 20262,665.002,720.002,605.002,670.002,670.001.52%110,300
Mar 24, 20262,450.002,865.002,450.002,630.002,630.008.90%673,397
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%77,900
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%98,996