Skip to main content
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,420.00
-200.00 (-7.63%)
At close: Mar 9, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 24, 20263,250.003,250.003,055.003,110.003,110.00-3.57%151,153
Feb 23, 20263,105.003,225.003,070.003,225.003,225.003.86%139,230
Feb 20, 20263,180.003,395.003,080.003,105.003,105.00-2.36%249,732
Feb 19, 20263,315.003,315.003,080.003,180.003,180.00-1.24%220,329
Feb 13, 20263,365.003,365.003,220.003,220.003,220.00-4.73%172,349
Feb 12, 20263,490.003,490.003,315.003,380.003,380.00-3.01%160,420
Feb 11, 20263,585.003,590.003,370.003,485.003,485.00-2.79%231,619
Feb 10, 20263,300.003,655.003,300.003,585.003,585.007.82%773,774
Feb 9, 20263,325.003,465.003,300.003,325.003,325.001.99%207,219
Feb 6, 20263,430.003,430.003,175.003,260.003,260.00-5.51%242,715
Feb 5, 20263,590.003,615.003,310.003,450.003,450.00-3.36%327,234
Feb 4, 20263,605.003,915.003,545.003,570.003,570.00-2.06%634,888
Feb 3, 20263,580.003,645.003,505.003,645.003,645.001.96%328,516
Feb 2, 20263,700.003,760.003,465.003,575.003,575.00-4.67%485,837
Jan 30, 20263,885.003,970.003,635.003,750.003,750.00-3.47%691,340
Jan 29, 20263,865.003,990.003,700.003,885.003,885.000.65%1,106,463
Jan 28, 20264,430.004,630.003,840.003,860.003,860.00-8.42%4,815,277
Jan 27, 20263,245.004,215.003,070.004,215.004,215.0029.89%15,367,760
Jan 26, 20263,140.003,345.003,070.003,245.003,245.002.69%475,098
Jan 23, 20263,250.003,475.003,115.003,160.003,160.00-2.17%934,061
Jan 22, 20263,555.003,640.003,190.003,230.003,230.00-7.71%1,117,632
Jan 21, 20263,930.003,930.003,400.003,500.003,500.00-13.58%2,038,352
Jan 20, 20263,715.004,540.003,680.004,050.004,050.0015.88%8,777,659
Jan 19, 20262,700.003,495.002,700.003,495.003,495.0029.93%1,681,618
Jan 16, 20262,440.003,080.002,440.002,690.002,690.0010.25%1,331,909
Jan 15, 20262,430.002,445.002,385.002,440.002,440.00-0.41%60,887
Jan 14, 20262,495.002,525.002,397.002,450.002,450.00-1.80%90,773
Jan 13, 20262,580.002,580.002,450.002,495.002,495.00-2.16%83,607
Jan 12, 20262,575.002,640.002,530.002,550.002,550.00-0.97%42,142
Jan 9, 20262,580.002,630.002,505.002,575.002,575.00-0.96%31,934
Jan 8, 20262,605.002,700.002,520.002,600.002,600.00-4.06%93,610
Jan 7, 20262,865.002,865.002,700.002,710.002,710.00-5.08%108,059
Jan 6, 20262,860.002,890.002,820.002,855.002,855.00-0.17%40,239
Jan 5, 20262,885.002,900.002,800.002,860.002,860.00-0.87%28,032
Jan 2, 20262,815.002,900.002,665.002,885.002,885.002.49%25,131
Dec 30, 20252,860.002,890.002,750.002,815.002,815.00-1.57%73,073
Dec 29, 20252,760.002,900.002,760.002,860.002,860.00-1.04%24,773
Dec 26, 20252,900.002,960.002,855.002,890.002,890.00-0.34%23,965
Dec 24, 20252,925.002,935.002,830.002,900.002,900.00-0.85%37,017
Dec 23, 20252,995.003,030.002,910.002,925.002,925.00-2.34%24,026
Dec 22, 20252,875.002,995.002,835.002,995.002,995.004.17%70,172
Dec 19, 20252,850.002,900.002,800.002,875.002,875.000.88%25,413
Dec 18, 20252,840.002,900.002,785.002,850.002,850.000.35%19,064
Dec 17, 20252,840.002,900.002,780.002,840.002,840.00-29,009
Dec 16, 20252,940.002,940.002,790.002,840.002,840.00-2.57%33,886
Dec 15, 20252,860.002,915.002,820.002,915.002,915.001.92%39,035
Dec 12, 20252,900.002,940.002,835.002,860.002,860.00-1.38%26,751
Dec 11, 20252,925.002,925.002,810.002,900.002,900.001.75%55,637
Dec 10, 20252,875.002,885.002,800.002,850.002,850.001.79%45,389
Dec 9, 20252,820.002,930.002,785.002,800.002,800.00-0.88%34,748
Dec 8, 20252,825.002,860.002,785.002,825.002,825.00-36,268
Dec 5, 20252,855.002,870.002,800.002,825.002,825.00-1.22%25,497
Dec 4, 20252,900.002,900.002,765.002,860.002,860.000.35%50,634
Dec 3, 20252,870.002,890.002,830.002,850.002,850.00-0.70%21,439
Dec 2, 20252,895.002,900.002,680.002,870.002,870.001.41%39,524
Dec 1, 20252,905.002,940.002,830.002,830.002,830.00-2.25%36,083
Nov 28, 20252,800.002,925.002,700.002,895.002,895.003.58%52,412
Nov 27, 20252,790.002,880.002,745.002,795.002,795.000.36%27,104
Nov 26, 20252,675.002,785.002,670.002,785.002,785.003.34%32,880
Nov 25, 20252,710.002,800.002,650.002,695.002,695.00-0.55%32,828
Nov 24, 20252,695.002,785.002,600.002,710.002,710.000.37%57,778
Nov 21, 20252,815.002,815.002,670.002,700.002,700.00-4.09%76,417
Nov 20, 20252,755.002,830.002,710.002,815.002,815.001.99%94,954
Nov 19, 20252,845.002,845.002,730.002,760.002,760.00-2.99%82,943
Nov 18, 20252,955.002,955.002,805.002,845.002,845.00-3.72%55,961
Nov 17, 20253,050.003,095.002,945.002,955.002,955.00-2.31%47,996
Nov 14, 20253,110.003,110.003,000.003,025.003,025.00-2.73%75,345
Nov 13, 20253,150.003,175.003,075.003,110.003,110.00-1.27%63,152
Nov 12, 20253,125.003,225.003,125.003,150.003,150.000.80%44,004
Nov 11, 20253,190.003,320.003,120.003,125.003,125.00-2.80%56,839
Nov 10, 20253,135.003,260.003,130.003,215.003,215.002.72%16,033
Nov 7, 20253,150.003,200.003,070.003,130.003,130.00-1.42%55,587
Nov 6, 20253,300.003,330.003,170.003,175.003,175.00-3.05%66,142
Nov 5, 20253,350.003,360.003,130.003,275.003,275.00-3.25%135,205
Nov 4, 20253,560.003,560.003,350.003,385.003,385.00-3.70%98,130
Nov 3, 20253,290.003,575.003,290.003,515.003,515.006.84%244,669
Oct 31, 20253,160.003,400.003,100.003,290.003,290.003.30%107,997
Oct 30, 20253,260.003,295.003,100.003,185.003,185.00-2.30%102,085
Oct 29, 20253,390.003,390.003,250.003,260.003,260.00-1.21%66,726
Oct 28, 20253,420.003,420.003,300.003,300.003,300.00-2.51%71,193
Oct 27, 20253,320.003,500.003,315.003,385.003,385.001.96%83,618
Oct 24, 20253,365.003,400.003,320.003,320.003,320.00-1.34%93,936
Oct 23, 20253,440.003,485.003,365.003,365.003,365.00-2.18%118,549
Oct 22, 20253,380.003,930.003,300.003,440.003,440.001.78%1,305,694
Oct 21, 20253,380.003,420.003,365.003,380.003,380.00-50,169
Oct 20, 20253,350.003,420.003,315.003,380.003,380.001.05%36,313
Oct 17, 20253,405.003,410.003,320.003,345.003,345.00-2.62%87,865
Oct 16, 20253,475.003,525.003,425.003,435.003,435.00-1.15%72,570
Oct 15, 20253,485.003,545.003,420.003,475.003,475.00-0.29%56,821
Oct 14, 20253,550.003,640.003,440.003,485.003,485.00-1.83%91,511
Oct 13, 20253,570.003,660.003,360.003,550.003,550.00-2.07%117,217