Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SECERN AI Co. Ltd. (340810) Historical Prices

KR:340810 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,960.003,015.002,780.002,925.002,925.00-1.52%130,6680.58
Oct 29, 20263,220.003,295.002,970.002,970.002,970.00-7.76%108,5260.47
Oct 28, 20263,180.003,290.002,980.003,220.003,220.00+2.22%461,1541.79
Oct 27, 20263,155.003,255.003,100.003,150.003,150.00+0.16%48,1770.18
Oct 26, 20263,215.003,290.003,130.003,145.003,145.00-2.18%70,6550.26
Oct 23, 20263,260.003,260.003,020.003,215.003,215.00-2.28%145,1540.52
Oct 22, 20263,500.003,550.003,250.003,290.003,290.00-3.80%134,5910.47
Oct 21, 20263,630.003,740.003,420.003,420.003,420.00-6.30%151,5470.53
Oct 20, 20263,780.003,895.003,625.003,650.003,650.00-4.95%120,5630.39
Oct 19, 20263,840.003,885.003,695.003,840.003,840.00+0.00%120,9100.37
Oct 16, 20263,845.003,940.003,590.003,840.003,840.00+0.26%201,3810.63
Oct 15, 20263,740.004,080.003,530.003,830.003,830.00+2.00%773,8892.51
Oct 14, 20263,770.003,900.003,685.003,755.003,755.00+2.60%110,6910.36
Oct 13, 20263,610.003,750.003,520.003,660.003,660.00-0.27%110,8160.36
Oct 12, 20263,870.003,875.003,650.003,670.003,670.00-4.68%126,0210.41
Oct 09, 20263,850.003,870.003,590.003,850.003,850.00+0.00%00.00
Oct 08, 20263,760.003,870.003,590.003,850.003,850.00+5.62%172,9270.57
Oct 07, 20263,605.003,730.003,600.003,645.003,645.00-1.22%91,4600.30
Oct 06, 20263,590.003,745.003,530.003,690.003,690.00+6.49%166,2540.55
Oct 05, 20263,465.003,530.003,380.003,465.003,465.00+0.00%00.00
Oct 02, 20263,530.003,530.003,380.003,465.003,465.00-1.98%160,6520.54
Oct 01, 20263,590.003,635.003,415.003,535.003,535.00-1.53%148,2290.50
Sep 30, 20263,770.003,890.003,575.003,590.003,590.00-4.77%149,9090.50
Sep 29, 20263,805.003,845.003,645.003,770.003,770.00-1.95%189,6970.64
Sep 28, 20263,935.003,990.003,800.003,845.003,845.00+0.13%146,9560.50
Sep 25, 20263,840.004,590.003,560.003,840.003,840.00+0.00%00.00
Sep 24, 20263,840.004,590.003,560.003,840.003,840.00+0.00%00.00
Sep 23, 20264,395.004,590.003,560.003,840.003,840.00-12.63%680,8032.33
Sep 22, 20264,610.004,670.004,270.004,395.004,395.00-5.48%310,9301.08
Sep 21, 20264,205.005,100.004,205.004,650.004,650.00+12.05%1,479,3635.56
Sep 18, 20264,080.004,300.004,070.004,150.004,150.00+2.98%153,8620.58
Sep 17, 20264,080.004,150.003,960.004,030.004,030.00-1.23%226,9750.86
Sep 16, 20264,165.004,235.004,010.004,080.004,080.00-1.92%178,3420.68
Sep 15, 20264,410.004,465.004,160.004,160.004,160.00-4.70%196,6350.75
Sep 14, 20264,010.004,475.004,010.004,365.004,365.00+5.56%648,0372.57
Sep 11, 20263,890.004,220.003,840.004,135.004,135.00+6.30%361,4311.46
Sep 10, 20263,835.003,945.003,805.003,890.003,890.00+0.91%66,9360.27
Sep 09, 20263,900.004,070.003,815.003,855.003,855.00-1.03%178,6220.72
Sep 08, 20264,100.004,195.003,865.003,895.003,895.00-5.00%238,8400.97
Sep 07, 20263,910.004,200.003,685.004,100.004,100.00+5.13%513,4842.15
Sep 04, 20263,815.003,990.003,745.003,900.003,900.00+1.96%201,3040.85
Sep 03, 20263,980.003,980.003,720.003,825.003,825.00-1.92%243,0551.03
Sep 02, 20263,805.003,945.003,685.003,900.003,900.00+2.50%211,6530.90
Sep 01, 20263,740.003,830.003,660.003,805.003,805.00+1.74%87,1840.33
Aug 31, 20263,565.003,795.003,525.003,740.003,740.00+1.91%186,1620.72
Aug 28, 20263,580.003,800.003,500.003,670.003,670.00+2.95%220,6420.86
Aug 27, 20263,615.003,635.003,455.003,565.003,565.00+2.00%206,9620.80
Aug 26, 20263,650.003,660.003,465.003,495.003,495.00+0.14%97,9930.37
Aug 25, 20263,565.003,565.003,400.003,490.003,490.00-1.97%105,5520.40
Aug 24, 20263,675.003,710.003,520.003,560.003,560.00-2.20%76,9840.29