Innodep Inc. (KOSDAQ:303530)
South Korea · Delayed Price · Currency is KRW 4,725.00
-5.00 (-0.11%)
At close: May 8, 2026
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 4,650.00 | 4,825.00 | 4,630.00 | 4,720.00 | 4,720.00 | -0.11% | 54,704 |
| 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% | 29,656 |
| 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% | 31,154 |
| Apr 28, 2026 | 5,090.00 | 5,100.00 | 4,970.00 | 5,010.00 | 5,010.00 | -1.57% | 26,749 |
| Apr 27, 2026 | 5,000.00 | 5,120.00 | 4,965.00 | 5,090.00 | 5,090.00 | 2.11% | 48,450 |
| Apr 24, 2026 | 4,965.00 | 5,080.00 | 4,910.00 | 4,985.00 | 4,985.00 | -0.30% | 43,896 |
| Apr 23, 2026 | 5,060.00 | 5,250.00 | 4,980.00 | 5,000.00 | 5,000.00 | -0.79% | 103,353 |
| Apr 22, 2026 | 5,100.00 | 5,160.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.20% | 73,408 |
| Apr 21, 2026 | 5,380.00 | 5,390.00 | 4,950.00 | 5,050.00 | 5,050.00 | -4.54% | 195,480 |
| Apr 20, 2026 | 5,250.00 | 5,570.00 | 5,100.00 | 5,290.00 | 5,290.00 | 2.52% | 311,214 |
| Apr 17, 2026 | 5,980.00 | 6,010.00 | 5,060.00 | 5,160.00 | 5,160.00 | -8.67% | 560,005 |
| Apr 16, 2026 | 4,370.00 | 5,650.00 | 4,370.00 | 5,650.00 | 5,650.00 | 29.89% | 1,897,555 |
| 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% | 34,097 |
| Apr 13, 2026 | 4,230.00 | 4,365.00 | 4,155.00 | 4,310.00 | 4,310.00 | 0.35% | 19,741 |
| Apr 10, 2026 | 4,220.00 | 4,355.00 | 4,000.00 | 4,295.00 | 4,295.00 | 3.74% | 39,508 |
| Apr 9, 2026 | 4,167.00 | 4,175.00 | 4,020.00 | 4,140.00 | 4,140.00 | 0.73% | 27,084 |
| Apr 8, 2026 | 4,205.00 | 4,210.00 | 4,075.00 | 4,110.00 | 4,110.00 | -0.84% | 76,945 |
| Apr 7, 2026 | 3,960.00 | 4,795.00 | 3,920.00 | 4,145.00 | 4,145.00 | 4.67% | 730,121 |
| 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% | 22,182 |
| Mar 31, 2026 | 4,050.00 | 4,195.00 | 4,000.00 | 4,040.00 | 4,040.00 | -1.22% | 11,831 |
| 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% | 17,215 |
| Mar 25, 2026 | 4,105.00 | 4,225.00 | 4,030.00 | 4,095.00 | 4,095.00 | -0.12% | 16,656 |
| Mar 24, 2026 | 4,085.00 | 4,250.00 | 4,010.00 | 4,100.00 | 4,100.00 | 0.37% | 7,514 |
| 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% | 6,086 |
| 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 |
| Mar 17, 2026 | 4,215.00 | 4,350.00 | 4,205.00 | 4,220.00 | 4,220.00 | 0.12% | 7,737 |
| Mar 16, 2026 | 4,440.00 | 4,440.00 | 4,180.00 | 4,215.00 | 4,215.00 | -3.10% | 11,718 |
| Mar 13, 2026 | 4,260.00 | 4,540.00 | 4,180.00 | 4,350.00 | 4,350.00 | 2.11% | 38,727 |
| Mar 12, 2026 | 4,145.00 | 4,350.00 | 4,125.00 | 4,260.00 | 4,260.00 | 2.04% | 14,303 |
| Mar 11, 2026 | 4,120.00 | 4,230.00 | 4,050.00 | 4,175.00 | 4,175.00 | 1.33% | 20,891 |
| Mar 10, 2026 | 4,060.00 | 4,300.00 | 4,060.00 | 4,120.00 | 4,120.00 | 1.60% | 9,312 |
| Mar 9, 2026 | 4,040.00 | 4,090.00 | 3,820.00 | 4,055.00 | 4,055.00 | -1.10% | 32,633 |
| Mar 6, 2026 | 4,060.00 | 4,220.00 | 3,815.00 | 4,100.00 | 4,100.00 | 0.99% | 28,347 |
| Mar 5, 2026 | 4,040.00 | 4,435.00 | 3,870.00 | 4,060.00 | 4,060.00 | 0.50% | 167,276 |
| Mar 4, 2026 | 4,395.00 | 4,395.00 | 3,650.00 | 4,040.00 | 4,040.00 | -9.01% | 63,845 |
| Mar 3, 2026 | 4,710.00 | 4,710.00 | 4,375.00 | 4,440.00 | 4,440.00 | -6.23% | 40,784 |
| Feb 27, 2026 | 4,970.00 | 4,970.00 | 4,735.00 | 4,735.00 | 4,735.00 | -2.57% | 26,945 |
| Feb 26, 2026 | 4,980.00 | 5,010.00 | 4,800.00 | 4,860.00 | 4,860.00 | -2.99% | 33,010 |