Skip to main content
SECERN AI Co., Ltd. (KOSDAQ:340810)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,070.00
+20.00 (0.66%)
At close: Apr 28, 2026

SECERN AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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