Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 5,720.00
+40.00 (0.70%)
At close: Nov 20, 2025
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 5,770.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,880.00 | 1.20% | 15,142 |
| Nov 10, 2025 | 5,740.00 | 5,890.00 | 5,540.00 | 5,810.00 | 5,810.00 | 1.22% | 51,017 |
| Nov 7, 2025 | 5,520.00 | 5,840.00 | 5,520.00 | 5,740.00 | 5,740.00 | -0.17% | 45,992 |
| Nov 6, 2025 | 5,750.00 | 5,830.00 | 5,560.00 | 5,750.00 | 5,750.00 | - | 15,094 |
| Nov 5, 2025 | 5,880.00 | 5,880.00 | 5,450.00 | 5,750.00 | 5,750.00 | -2.04% | 56,583 |
| Nov 4, 2025 | 5,940.00 | 5,980.00 | 5,860.00 | 5,870.00 | 5,870.00 | -1.18% | 17,269 |
| Nov 3, 2025 | 5,950.00 | 6,130.00 | 5,940.00 | 5,940.00 | 5,940.00 | - | 21,265 |
| Oct 31, 2025 | 6,010.00 | 6,200.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.67% | 56,575 |
| Oct 30, 2025 | 6,120.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,980.00 | -3.24% | 33,282 |
| Oct 29, 2025 | 6,200.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.32% | 24,587 |
| Oct 28, 2025 | 6,150.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.32% | 14,026 |
| Oct 27, 2025 | 6,110.00 | 6,210.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.82% | 30,398 |
| Oct 24, 2025 | 6,170.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.65% | 26,592 |
| Oct 23, 2025 | 6,190.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 12,265 |
| Oct 22, 2025 | 6,220.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.32% | 35,504 |
| Oct 21, 2025 | 6,420.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 79,491 |
| Oct 20, 2025 | 6,090.00 | 6,960.00 | 6,070.00 | 6,300.00 | 6,300.00 | 3.45% | 1,788,379 |
| Oct 17, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.25% | 17,456 |
| Oct 16, 2025 | 6,330.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | -2.66% | 5,917 |
| Oct 15, 2025 | 6,070.00 | 6,490.00 | 6,070.00 | 6,400.00 | 6,400.00 | 5.26% | 42,050 |
| Oct 14, 2025 | 6,120.00 | 6,260.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 18,430 |
| Oct 13, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.92% | 21,426 |
| 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 |