Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 5,210.00
-110.00 (-2.07%)
At close: Jan 21, 2026
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,210.00 | 5,250.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.77% | 13,482 |
| Jan 22, 2026 | 5,250.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.19% | 25,052 |
| Jan 21, 2026 | 5,320.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.07% | 36,248 |
| Jan 20, 2026 | 5,300.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.19% | 16,397 |
| Jan 19, 2026 | 5,310.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.74% | 27,654 |
| Jan 16, 2026 | 5,450.00 | 5,640.00 | 5,340.00 | 5,370.00 | 5,370.00 | -1.47% | 10,438 |
| Jan 15, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 14,661 |
| Jan 14, 2026 | 5,600.00 | 5,690.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.91% | 17,902 |
| Jan 13, 2026 | 5,520.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 6,337 |
| Jan 12, 2026 | 5,480.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.36% | 10,116 |
| Jan 9, 2026 | 5,480.00 | 5,540.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.72% | 6,752 |
| Jan 8, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.43% | 8,254 |
| Jan 7, 2026 | 5,780.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.11% | 26,927 |
| Jan 6, 2026 | 5,590.00 | 5,800.00 | 5,530.00 | 5,780.00 | 5,780.00 | 3.40% | 31,719 |
| Jan 5, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,590.00 | -0.71% | 28,251 |
| Jan 2, 2026 | 5,450.00 | 5,670.00 | 5,410.00 | 5,630.00 | 5,630.00 | 1.99% | 12,184 |
| Dec 30, 2025 | 5,430.00 | 5,630.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 7,217 |
| Dec 29, 2025 | 5,650.00 | 5,770.00 | 5,410.00 | 5,500.00 | 5,500.00 | - | 25,221 |
| Dec 26, 2025 | 5,500.00 | 5,680.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 3,577 |
| Dec 24, 2025 | 5,660.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,530.00 | -1.25% | 9,768 |
| Dec 23, 2025 | 5,500.00 | 5,940.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1.82% | 26,970 |
| Dec 22, 2025 | 5,630.00 | 5,700.00 | 5,480.00 | 5,500.00 | 5,500.00 | -2.31% | 11,712 |
| Dec 19, 2025 | 5,580.00 | 5,740.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.26% | 14,318 |
| Dec 18, 2025 | 5,450.00 | 6,110.00 | 5,450.00 | 5,560.00 | 5,560.00 | 2.02% | 91,126 |
| Dec 17, 2025 | 5,300.00 | 5,820.00 | 5,230.00 | 5,450.00 | 5,450.00 | 2.83% | 131,463 |
| Dec 16, 2025 | 5,480.00 | 5,480.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.93% | 7,719 |
| Dec 15, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.15% | 5,729 |
| Dec 12, 2025 | 5,470.00 | 5,700.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.20% | 24,855 |
| Dec 11, 2025 | 5,460.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.55% | 6,706 |
| Dec 10, 2025 | 5,410.00 | 5,730.00 | 5,230.00 | 5,490.00 | 5,490.00 | 3.39% | 38,176 |
| Dec 9, 2025 | 5,540.00 | 5,540.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.39% | 17,042 |
| Dec 8, 2025 | 5,310.00 | 5,450.00 | 5,220.00 | 5,440.00 | 5,440.00 | 2.45% | 17,517 |
| Dec 5, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,310.00 | 5,310.00 | -2.93% | 27,686 |
| Dec 4, 2025 | 5,540.00 | 5,540.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.91% | 15,217 |
| Dec 3, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.90% | 3,901 |
| Dec 2, 2025 | 5,600.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.54% | 3,642 |
| Dec 1, 2025 | 5,570.00 | 5,670.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 5,856 |
| Nov 28, 2025 | 5,530.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.63% | 4,410 |
| Nov 27, 2025 | 5,570.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.72% | 20,310 |
| Nov 26, 2025 | 5,480.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 0.91% | 8,584 |
| Nov 25, 2025 | 5,390.00 | 5,720.00 | 5,390.00 | 5,520.00 | 5,520.00 | 1.47% | 31,923 |
| Nov 24, 2025 | 5,480.00 | 5,610.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.98% | 9,357 |
| Nov 21, 2025 | 5,610.00 | 5,620.00 | 5,310.00 | 5,550.00 | 5,550.00 | -2.97% | 21,749 |
| Nov 20, 2025 | 5,680.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.70% | 6,371 |
| Nov 19, 2025 | 5,680.00 | 5,950.00 | 5,640.00 | 5,680.00 | 5,680.00 | - | 13,649 |
| Nov 18, 2025 | 5,820.00 | 6,000.00 | 5,660.00 | 5,680.00 | 5,680.00 | -2.57% | 11,319 |
| Nov 17, 2025 | 6,040.00 | 6,040.00 | 5,690.00 | 5,830.00 | 5,830.00 | 0.87% | 12,938 |
| Nov 14, 2025 | 5,900.00 | 6,000.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.69% | 6,915 |
| Nov 13, 2025 | 5,950.00 | 6,020.00 | 5,830.00 | 5,940.00 | 5,940.00 | -0.67% | 4,667 |
| Nov 12, 2025 | 5,840.00 | 6,050.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.70% | 12,276 |