Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 3,730.00
-135.00 (-3.49%)
At close: May 29, 2026
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3,965.00 | 3,965.00 | 3,705.00 | 3,730.00 | 3,730.00 | -3.49% | 33,228 |
| May 28, 2026 | 3,910.00 | 4,030.00 | 3,695.00 | 3,865.00 | 3,865.00 | -1.02% | 48,622 |
| May 27, 2026 | 4,075.00 | 4,255.00 | 3,895.00 | 3,905.00 | 3,905.00 | -4.17% | 26,698 |
| May 26, 2026 | 4,190.00 | 4,300.00 | 4,050.00 | 4,075.00 | 4,075.00 | -2.40% | 22,909 |
| May 22, 2026 | 4,360.00 | 4,360.00 | 4,175.00 | 4,175.00 | 4,175.00 | -3.69% | 19,065 |
| May 21, 2026 | 4,175.00 | 4,450.00 | 4,175.00 | 4,335.00 | 4,335.00 | 3.96% | 8,389 |
| May 20, 2026 | 4,220.00 | 4,355.00 | 4,110.00 | 4,170.00 | 4,170.00 | -1.07% | 9,912 |
| May 19, 2026 | 4,210.00 | 4,320.00 | 4,210.00 | 4,215.00 | 4,215.00 | -0.35% | 6,524 |
| May 18, 2026 | 4,380.00 | 4,590.00 | 4,210.00 | 4,230.00 | 4,230.00 | -3.31% | 21,846 |
| May 15, 2026 | 4,645.00 | 4,645.00 | 4,375.00 | 4,375.00 | 4,375.00 | -5.81% | 29,672 |
| May 14, 2026 | 4,730.00 | 4,740.00 | 4,590.00 | 4,645.00 | 4,645.00 | -1.69% | 11,998 |
| May 13, 2026 | 4,650.00 | 4,725.00 | 4,495.00 | 4,725.00 | 4,725.00 | 2.27% | 11,737 |
| May 12, 2026 | 4,720.00 | 4,815.00 | 4,480.00 | 4,620.00 | 4,620.00 | -2.12% | 42,564 |
| May 11, 2026 | 4,650.00 | 4,825.00 | 4,630.00 | 4,720.00 | 4,720.00 | -0.11% | 54,716 |
| May 8, 2026 | 4,730.00 | 4,800.00 | 4,650.00 | 4,725.00 | 4,725.00 | -0.11% | 21,931 |
| May 7, 2026 | 4,610.00 | 4,735.00 | 4,590.00 | 4,730.00 | 4,730.00 | 1.28% | 30,000 |
| May 6, 2026 | 4,850.00 | 4,900.00 | 4,645.00 | 4,670.00 | 4,670.00 | -4.69% | 56,245 |
| May 4, 2026 | 5,020.00 | 5,090.00 | 4,900.00 | 4,900.00 | 4,900.00 | -2.00% | 45,359 |
| Apr 30, 2026 | 5,080.00 | 5,080.00 | 4,970.00 | 5,000.00 | 5,000.00 | -1.57% | 31,482 |
| Apr 29, 2026 | 5,030.00 | 5,120.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.40% | 31,155 |
| Apr 28, 2026 | 5,090.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.57% | 26,758 |
| Apr 27, 2026 | 5,000.00 | 5,120.00 | 4,965.00 | 5,090.00 | 5,090.00 | 2.11% | 48,637 |
| Apr 24, 2026 | 4,965.00 | 5,080.00 | 4,910.00 | 4,985.00 | 4,985.00 | -0.30% | 44,037 |
| Apr 23, 2026 | 5,060.00 | 5,250.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.79% | 103,576 |
| Apr 22, 2026 | 5,100.00 | 5,160.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.20% | 73,420 |
| Apr 21, 2026 | 5,380.00 | 5,390.00 | 4,950.00 | 5,050.00 | 5,050.00 | -4.54% | 195,892 |
| Apr 20, 2026 | 5,250.00 | 5,570.00 | 5,100.00 | 5,290.00 | 5,290.00 | 2.52% | 313,288 |
| Apr 17, 2026 | 5,980.00 | 6,010.00 | 5,060.00 | 5,160.00 | 5,160.00 | -8.67% | 560,922 |
| Apr 16, 2026 | 4,370.00 | 5,650.00 | 4,370.00 | 5,650.00 | 5,650.00 | 29.89% | 1,905,241 |
| Apr 15, 2026 | 4,465.00 | 4,520.00 | 4,350.00 | 4,350.00 | 4,350.00 | -2.58% | 23,386 |
| Apr 14, 2026 | 4,310.00 | 4,550.00 | 4,265.00 | 4,465.00 | 4,465.00 | 3.60% | 34,102 |
| Apr 13, 2026 | 4,230.00 | 4,365.00 | 4,155.00 | 4,310.00 | 4,310.00 | 0.35% | 20,190 |
| Apr 10, 2026 | 4,220.00 | 4,355.00 | 4,000.00 | 4,295.00 | 4,295.00 | 3.74% | 40,709 |
| Apr 9, 2026 | 4,167.00 | 4,175.00 | 4,020.00 | 4,140.00 | 4,140.00 | 0.73% | 27,183 |
| Apr 8, 2026 | 4,205.00 | 4,210.00 | 4,075.00 | 4,110.00 | 4,110.00 | -0.84% | 76,984 |
| Apr 7, 2026 | 3,960.00 | 4,795.00 | 3,920.00 | 4,145.00 | 4,145.00 | 4.67% | 730,249 |
| Apr 6, 2026 | 4,075.00 | 4,075.00 | 3,955.00 | 3,960.00 | 3,960.00 | -2.82% | 10,113 |
| Apr 3, 2026 | 4,080.00 | 4,205.00 | 4,045.00 | 4,075.00 | 4,075.00 | -0.12% | 2,769 |
| Apr 2, 2026 | 4,290.00 | 4,290.00 | 4,030.00 | 4,080.00 | 4,080.00 | 0.62% | 21,793 |
| Apr 1, 2026 | 4,085.00 | 4,150.00 | 4,040.00 | 4,055.00 | 4,055.00 | 0.37% | 22,183 |
| Mar 31, 2026 | 4,050.00 | 4,195.00 | 4,000.00 | 4,040.00 | 4,040.00 | -1.22% | 11,832 |
| Mar 30, 2026 | 4,115.00 | 4,150.00 | 4,005.00 | 4,090.00 | 4,090.00 | -0.61% | 15,744 |
| Mar 27, 2026 | 3,980.00 | 4,220.00 | 3,980.00 | 4,115.00 | 4,115.00 | 3.39% | 24,563 |
| Mar 26, 2026 | 4,115.00 | 4,220.00 | 3,975.00 | 3,980.00 | 3,980.00 | -2.81% | 17,220 |
| Mar 25, 2026 | 4,105.00 | 4,225.00 | 4,030.00 | 4,095.00 | 4,095.00 | -0.12% | 16,658 |
| Mar 24, 2026 | 4,085.00 | 4,250.00 | 4,010.00 | 4,100.00 | 4,100.00 | 0.37% | 7,544 |
| Mar 23, 2026 | 4,200.00 | 4,200.00 | 4,055.00 | 4,085.00 | 4,085.00 | -4.11% | 6,566 |
| Mar 20, 2026 | 4,295.00 | 4,295.00 | 4,210.00 | 4,260.00 | 4,260.00 | 0.24% | 6,186 |
| Mar 19, 2026 | 4,245.00 | 4,445.00 | 4,190.00 | 4,250.00 | 4,250.00 | 0.12% | 4,030 |
| Mar 18, 2026 | 4,220.00 | 4,445.00 | 4,220.00 | 4,245.00 | 4,245.00 | 0.59% | 5,949 |