Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 6,380.00
-10.00 (-0.16%)
At close: Aug 28, 2025
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,450.00 | 6,500.00 | 6,310.00 | 6,350.00 | - | -0.47% | 4,459 |
| Aug 28, 2025 | 6,390.00 | 6,440.00 | 6,300.00 | 6,380.00 | - | -0.16% | 9,396 |
| Aug 27, 2025 | 6,360.00 | 6,530.00 | 6,360.00 | 6,390.00 | - | -1.08% | 11,796 |
| Aug 26, 2025 | 6,590.00 | 6,590.00 | 6,450.00 | 6,460.00 | - | -0.31% | 6,477 |
| Aug 25, 2025 | 6,480.00 | 6,550.00 | 6,430.00 | 6,480.00 | - | 0.31% | 10,591 |
| Aug 22, 2025 | 6,450.00 | 6,530.00 | 6,410.00 | 6,460.00 | - | 0.78% | 7,556 |
| Aug 21, 2025 | 6,390.00 | 6,550.00 | 6,390.00 | 6,410.00 | - | 0.31% | 17,065 |
| Aug 20, 2025 | 6,390.00 | 6,440.00 | 6,300.00 | 6,390.00 | - | - | 17,347 |
| Aug 19, 2025 | 6,460.00 | 6,530.00 | 6,340.00 | 6,390.00 | - | -0.78% | 13,560 |
| Aug 18, 2025 | 6,550.00 | 6,630.00 | 6,330.00 | 6,440.00 | - | -2.42% | 44,393 |
| Aug 14, 2025 | 6,620.00 | 6,650.00 | 6,520.00 | 6,600.00 | - | -0.90% | 24,224 |
| Aug 13, 2025 | 6,600.00 | 6,720.00 | 6,480.00 | 6,660.00 | - | 1.22% | 86,039 |
| Aug 12, 2025 | 6,280.00 | 7,500.00 | 6,280.00 | 6,580.00 | - | 3.62% | 1,321,106 |
| Aug 11, 2025 | 6,390.00 | 6,530.00 | 6,320.00 | 6,350.00 | - | -0.63% | 9,379 |
| Aug 8, 2025 | 6,330.00 | 6,500.00 | 6,330.00 | 6,390.00 | - | 0.16% | 7,877 |
| Aug 7, 2025 | 6,320.00 | 6,430.00 | 6,300.00 | 6,380.00 | - | 0.79% | 6,877 |
| Aug 6, 2025 | 6,370.00 | 6,400.00 | 6,210.00 | 6,330.00 | - | 0.96% | 17,729 |
| Aug 5, 2025 | 6,260.00 | 6,360.00 | 6,230.00 | 6,270.00 | - | - | 17,461 |
| Aug 4, 2025 | 6,210.00 | 6,450.00 | 6,180.00 | 6,270.00 | - | 0.97% | 25,532 |
| Aug 1, 2025 | 6,470.00 | 6,480.00 | 6,160.00 | 6,210.00 | - | -4.02% | 67,298 |
| Jul 31, 2025 | 6,330.00 | 7,630.00 | 6,330.00 | 6,470.00 | - | 1.25% | 910,323 |
| Jul 30, 2025 | 6,410.00 | 6,470.00 | 6,310.00 | 6,390.00 | - | -0.47% | 8,979 |
| Jul 29, 2025 | 6,380.00 | 6,470.00 | 6,030.00 | 6,420.00 | - | - | 21,023 |
| Jul 28, 2025 | 6,600.00 | 6,600.00 | 6,370.00 | 6,420.00 | - | -1.08% | 8,562 |
| Jul 25, 2025 | 6,490.00 | 6,640.00 | 6,430.00 | 6,490.00 | - | - | 9,067 |
| Jul 24, 2025 | 6,540.00 | 6,700.00 | 6,490.00 | 6,490.00 | - | -1.52% | 12,566 |
| Jul 23, 2025 | 6,560.00 | 6,590.00 | 6,510.00 | 6,590.00 | - | 0.46% | 9,123 |
| Jul 22, 2025 | 6,580.00 | 6,620.00 | 6,550.00 | 6,560.00 | - | -0.30% | 9,511 |
| Jul 21, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,580.00 | - | -0.45% | 4,046 |
| Jul 18, 2025 | 6,560.00 | 6,660.00 | 6,550.00 | 6,610.00 | - | 0.61% | 6,464 |
| Jul 17, 2025 | 6,600.00 | 6,700.00 | 6,520.00 | 6,570.00 | - | -0.45% | 12,031 |
| Jul 16, 2025 | 6,700.00 | 6,790.00 | 6,510.00 | 6,600.00 | - | -1.79% | 41,161 |
| Jul 15, 2025 | 6,730.00 | 6,840.00 | 6,710.00 | 6,720.00 | - | -1.75% | 15,142 |
| Jul 14, 2025 | 6,910.00 | 6,970.00 | 6,820.00 | 6,840.00 | - | -0.87% | 7,280 |
| Jul 11, 2025 | 6,850.00 | 6,950.00 | 6,780.00 | 6,900.00 | - | 1.17% | 11,153 |
| Jul 10, 2025 | 6,770.00 | 6,960.00 | 6,700.00 | 6,820.00 | - | 0.74% | 12,232 |
| Jul 9, 2025 | 6,840.00 | 6,940.00 | 6,750.00 | 6,770.00 | - | -0.15% | 6,660 |
| Jul 8, 2025 | 6,750.00 | 6,920.00 | 6,730.00 | 6,780.00 | - | -1.17% | 11,538 |
| Jul 7, 2025 | 6,710.00 | 6,860.00 | 6,710.00 | 6,860.00 | - | 1.33% | 6,842 |
| Jul 4, 2025 | 6,980.00 | 6,980.00 | 6,720.00 | 6,770.00 | - | -3.01% | 15,516 |
| Jul 3, 2025 | 6,900.00 | 6,990.00 | 6,890.00 | 6,980.00 | - | 1.16% | 5,897 |
| Jul 2, 2025 | 6,950.00 | 7,050.00 | 6,900.00 | 6,900.00 | - | -0.86% | 6,446 |
| Jul 1, 2025 | 6,960.00 | 7,200.00 | 6,900.00 | 6,960.00 | - | - | 11,018 |
| Jun 30, 2025 | 7,050.00 | 7,160.00 | 6,960.00 | 6,960.00 | - | -1.28% | 8,134 |
| Jun 27, 2025 | 7,170.00 | 7,230.00 | 7,050.00 | 7,050.00 | - | -2.35% | 20,025 |
| Jun 26, 2025 | 7,110.00 | 7,290.00 | 6,860.00 | 7,220.00 | - | 1.55% | 24,877 |
| Jun 25, 2025 | 7,210.00 | 7,310.00 | 6,850.00 | 7,110.00 | - | -1.39% | 37,777 |
| Jun 24, 2025 | 7,040.00 | 7,380.00 | 6,910.00 | 7,210.00 | - | 2.56% | 51,470 |
| Jun 23, 2025 | 7,140.00 | 7,400.00 | 6,920.00 | 7,030.00 | - | -1.54% | 23,034 |
| Jun 20, 2025 | 7,060.00 | 7,150.00 | 6,880.00 | 7,140.00 | - | 0.56% | 23,746 |