Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 6,290.00
-100.00 (-1.56%)
At close: Oct 2, 2025
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,290.00 | 6,290.00 | 6,170.00 | 6,240.00 | 6,240.00 | -0.79% | 20,810 |
| Oct 2, 2025 | 6,450.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,290.00 | -1.56% | 18,693 |
| Oct 1, 2025 | 6,420.00 | 6,420.00 | 6,270.00 | 6,390.00 | 6,390.00 | 0.47% | 10,953 |
| Sep 30, 2025 | 6,410.00 | 6,430.00 | 6,300.00 | 6,360.00 | 6,360.00 | -0.78% | 9,473 |
| Sep 29, 2025 | 6,400.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 0.16% | 5,135 |
| Sep 26, 2025 | 6,540.00 | 6,560.00 | 6,150.00 | 6,400.00 | 6,400.00 | -2.88% | 38,042 |
| Sep 25, 2025 | 6,560.00 | 6,700.00 | 6,460.00 | 6,590.00 | 6,590.00 | - | 13,445 |
| Sep 24, 2025 | 6,530.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 0.92% | 10,568 |
| Sep 23, 2025 | 6,460.00 | 6,560.00 | 6,420.00 | 6,530.00 | 6,530.00 | -0.15% | 12,665 |
| Sep 22, 2025 | 6,640.00 | 6,730.00 | 6,460.00 | 6,540.00 | 6,540.00 | -1.51% | 8,851 |
| Sep 19, 2025 | 6,650.00 | 6,850.00 | 6,530.00 | 6,640.00 | 6,640.00 | 0.30% | 47,376 |
| Sep 18, 2025 | 6,400.00 | 6,630.00 | 6,400.00 | 6,620.00 | 6,620.00 | 2.16% | 27,213 |
| Sep 17, 2025 | 6,370.00 | 6,500.00 | 6,330.00 | 6,480.00 | 6,480.00 | 0.15% | 11,206 |
| Sep 16, 2025 | 6,500.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,470.00 | -0.31% | 14,921 |
| Sep 15, 2025 | 6,610.00 | 6,610.00 | 6,420.00 | 6,490.00 | 6,490.00 | -0.92% | 7,560 |
| Sep 12, 2025 | 6,420.00 | 6,550.00 | 6,360.00 | 6,550.00 | 6,550.00 | 2.02% | 15,934 |
| Sep 11, 2025 | 6,420.00 | 6,550.00 | 6,370.00 | 6,420.00 | 6,420.00 | - | 25,909 |
| Sep 10, 2025 | 6,390.00 | 6,610.00 | 6,390.00 | 6,420.00 | 6,420.00 | 0.16% | 27,184 |
| Sep 9, 2025 | 6,430.00 | 6,460.00 | 6,350.00 | 6,410.00 | 6,410.00 | - | 7,140 |
| Sep 8, 2025 | 6,400.00 | 6,480.00 | 6,350.00 | 6,410.00 | 6,410.00 | 0.31% | 6,379 |
| Sep 5, 2025 | 6,400.00 | 6,400.00 | 6,280.00 | 6,390.00 | 6,390.00 | 0.63% | 13,825 |
| Sep 4, 2025 | 6,300.00 | 6,360.00 | 6,180.00 | 6,350.00 | 6,350.00 | 1.76% | 9,315 |
| Sep 3, 2025 | 6,250.00 | 6,280.00 | 6,170.00 | 6,240.00 | 6,240.00 | -0.16% | 9,022 |
| Sep 2, 2025 | 6,200.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1.30% | 9,848 |
| Sep 1, 2025 | 6,320.00 | 6,330.00 | 6,140.00 | 6,170.00 | 6,170.00 | -2.53% | 20,464 |
| Aug 29, 2025 | 6,450.00 | 6,500.00 | 6,290.00 | 6,330.00 | 6,330.00 | -0.78% | 12,042 |
| Aug 28, 2025 | 6,390.00 | 6,440.00 | 6,300.00 | 6,380.00 | 6,380.00 | -0.16% | 9,396 |
| Aug 27, 2025 | 6,360.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,390.00 | -1.08% | 11,796 |
| Aug 26, 2025 | 6,590.00 | 6,590.00 | 6,450.00 | 6,460.00 | 6,460.00 | -0.31% | 6,477 |
| Aug 25, 2025 | 6,480.00 | 6,550.00 | 6,430.00 | 6,480.00 | 6,480.00 | 0.31% | 10,591 |
| Aug 22, 2025 | 6,450.00 | 6,530.00 | 6,410.00 | 6,460.00 | 6,460.00 | 0.78% | 7,556 |
| Aug 21, 2025 | 6,390.00 | 6,550.00 | 6,390.00 | 6,410.00 | 6,410.00 | 0.31% | 17,065 |
| Aug 20, 2025 | 6,390.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | - | 17,347 |
| Aug 19, 2025 | 6,460.00 | 6,530.00 | 6,340.00 | 6,390.00 | 6,390.00 | -0.78% | 13,560 |
| Aug 18, 2025 | 6,550.00 | 6,630.00 | 6,330.00 | 6,440.00 | 6,440.00 | -2.42% | 44,393 |
| Aug 14, 2025 | 6,620.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | -0.90% | 24,224 |
| Aug 13, 2025 | 6,600.00 | 6,720.00 | 6,480.00 | 6,660.00 | 6,660.00 | 1.22% | 86,039 |
| Aug 12, 2025 | 6,280.00 | 7,500.00 | 6,280.00 | 6,580.00 | 6,580.00 | 3.62% | 1,321,106 |
| Aug 11, 2025 | 6,390.00 | 6,530.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.63% | 9,379 |
| Aug 8, 2025 | 6,330.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 0.16% | 7,877 |
| Aug 7, 2025 | 6,320.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 0.79% | 6,877 |
| Aug 6, 2025 | 6,370.00 | 6,400.00 | 6,210.00 | 6,330.00 | 6,330.00 | 0.96% | 17,729 |
| Aug 5, 2025 | 6,260.00 | 6,360.00 | 6,230.00 | 6,270.00 | 6,270.00 | - | 17,461 |
| Aug 4, 2025 | 6,210.00 | 6,450.00 | 6,180.00 | 6,270.00 | 6,270.00 | 0.97% | 25,532 |
| Aug 1, 2025 | 6,470.00 | 6,480.00 | 6,160.00 | 6,210.00 | 6,210.00 | -4.02% | 67,298 |
| Jul 31, 2025 | 6,330.00 | 7,630.00 | 6,330.00 | 6,470.00 | 6,470.00 | 1.25% | 910,323 |
| Jul 30, 2025 | 6,410.00 | 6,470.00 | 6,310.00 | 6,390.00 | 6,390.00 | -0.47% | 8,979 |
| Jul 29, 2025 | 6,380.00 | 6,470.00 | 6,030.00 | 6,420.00 | 6,420.00 | - | 21,023 |
| Jul 28, 2025 | 6,600.00 | 6,600.00 | 6,370.00 | 6,420.00 | 6,420.00 | -1.08% | 8,562 |
| Jul 25, 2025 | 6,490.00 | 6,640.00 | 6,430.00 | 6,490.00 | 6,490.00 | - | 9,067 |