DEEPNOID Inc. (KOSDAQ:315640)
South Korea · Delayed Price · Currency is KRW 5,190.00
0.00 (0.00%)
At close: Sep 15, 2025
DEEPNOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,040.00 | 5,040.00 | 4,965.00 | 4,965.00 | 4,965.00 | -1.29% | 86,828 |
| Sep 18, 2025 | 5,100.00 | 5,160.00 | 5,000.00 | 5,030.00 | 5,030.00 | -0.98% | 92,343 |
| Sep 17, 2025 | 5,170.00 | 5,170.00 | 5,060.00 | 5,080.00 | 5,080.00 | -1.74% | 58,717 |
| Sep 16, 2025 | 5,190.00 | 5,190.00 | 5,120.00 | 5,170.00 | 5,170.00 | -0.39% | 79,233 |
| Sep 15, 2025 | 5,190.00 | 5,250.00 | 5,000.00 | 5,190.00 | 5,190.00 | - | 152,684 |
| Sep 12, 2025 | 5,000.00 | 5,200.00 | 4,945.00 | 5,190.00 | 5,190.00 | 3.80% | 297,139 |
| Sep 11, 2025 | 4,950.00 | 5,000.00 | 4,850.00 | 5,000.00 | 5,000.00 | 1.01% | 143,767 |
| Sep 10, 2025 | 4,905.00 | 4,950.00 | 4,830.00 | 4,950.00 | 4,950.00 | 0.92% | 185,499 |
| Sep 9, 2025 | 5,050.00 | 5,150.00 | 4,850.00 | 4,905.00 | 4,905.00 | -14.40% | 486,087 |
| Sep 8, 2025 | 5,780.00 | 5,780.00 | 5,650.00 | 5,730.00 | 5,730.00 | -0.87% | 53,587 |
| Sep 5, 2025 | 5,750.00 | 5,860.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.87% | 105,007 |
| Sep 4, 2025 | 5,700.00 | 5,770.00 | 5,660.00 | 5,730.00 | 5,730.00 | 0.17% | 78,609 |
| Sep 3, 2025 | 5,610.00 | 5,750.00 | 5,510.00 | 5,720.00 | 5,720.00 | 2.69% | 130,970 |
| Sep 2, 2025 | 5,360.00 | 5,660.00 | 5,360.00 | 5,570.00 | 5,570.00 | 3.92% | 103,436 |
| Sep 1, 2025 | 5,560.00 | 5,600.00 | 5,330.00 | 5,360.00 | 5,360.00 | -1.83% | 100,672 |
| Aug 29, 2025 | 5,460.00 | 5,510.00 | 5,430.00 | 5,460.00 | 5,460.00 | - | 38,940 |
| Aug 28, 2025 | 5,450.00 | 5,470.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.18% | 44,367 |
| Aug 27, 2025 | 5,400.00 | 5,450.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.30% | 51,569 |
| Aug 26, 2025 | 5,520.00 | 5,530.00 | 5,330.00 | 5,380.00 | 5,380.00 | -1.28% | 91,402 |
| Aug 25, 2025 | 5,430.00 | 5,510.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.93% | 97,698 |
| Aug 22, 2025 | 5,330.00 | 5,440.00 | 5,310.00 | 5,400.00 | 5,400.00 | - | 105,373 |
| Aug 21, 2025 | 5,520.00 | 5,540.00 | 5,400.00 | 5,400.00 | 5,400.00 | -1.46% | 50,870 |
| Aug 20, 2025 | 5,510.00 | 5,560.00 | 5,370.00 | 5,480.00 | 5,480.00 | -2.49% | 99,549 |
| Aug 19, 2025 | 5,560.00 | 5,620.00 | 5,460.00 | 5,620.00 | 5,620.00 | 1.63% | 65,030 |
| Aug 18, 2025 | 5,620.00 | 5,670.00 | 5,460.00 | 5,530.00 | 5,530.00 | -1.60% | 60,159 |
| Aug 14, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.88% | 54,816 |
| Aug 13, 2025 | 5,700.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.18% | 58,019 |
| Aug 12, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | -0.53% | 67,547 |
| Aug 11, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,710.00 | 5,710.00 | -1.21% | 131,066 |
| Aug 8, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,780.00 | 5,780.00 | -0.34% | 94,096 |
| Aug 7, 2025 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | 5,800.00 | 3.94% | 238,586 |
| Aug 6, 2025 | 5,580.00 | 5,600.00 | 5,450.00 | 5,580.00 | 5,580.00 | -0.53% | 93,592 |
| Aug 5, 2025 | 5,680.00 | 5,680.00 | 5,525.00 | 5,610.00 | 5,610.00 | 0.90% | 81,885 |
| Aug 4, 2025 | 5,430.00 | 5,560.00 | 5,340.00 | 5,560.00 | 5,560.00 | 1.28% | 147,863 |
| Aug 1, 2025 | 5,700.00 | 5,700.00 | 5,410.00 | 5,490.00 | 5,490.00 | -4.36% | 131,974 |
| Jul 31, 2025 | 5,940.00 | 5,960.00 | 5,630.00 | 5,740.00 | 5,740.00 | 4.94% | 245,417 |
| Jul 30, 2025 | 5,520.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.55% | 110,676 |
| Jul 29, 2025 | 5,560.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.08% | 83,587 |
| Jul 28, 2025 | 5,610.00 | 5,610.00 | 5,460.00 | 5,560.00 | 5,560.00 | 0.72% | 68,041 |
| Jul 25, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.08% | 83,654 |
| Jul 24, 2025 | 5,660.00 | 5,700.00 | 5,550.00 | 5,580.00 | 5,580.00 | -0.71% | 81,412 |
| Jul 23, 2025 | 5,790.00 | 5,790.00 | 5,590.00 | 5,620.00 | 5,620.00 | -2.60% | 101,406 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,770.00 | -0.86% | 75,845 |
| Jul 21, 2025 | 5,840.00 | 5,880.00 | 5,730.00 | 5,820.00 | 5,820.00 | -0.34% | 62,170 |
| Jul 18, 2025 | 5,860.00 | 5,880.00 | 5,770.00 | 5,840.00 | 5,840.00 | 0.34% | 41,763 |
| Jul 17, 2025 | 5,770.00 | 5,820.00 | 5,650.00 | 5,820.00 | 5,820.00 | 1.57% | 84,264 |
| Jul 16, 2025 | 5,790.00 | 5,800.00 | 5,680.00 | 5,730.00 | 5,730.00 | -1.04% | 55,961 |
| Jul 15, 2025 | 5,700.00 | 5,790.00 | 5,650.00 | 5,790.00 | 5,790.00 | 2.66% | 88,417 |
| Jul 14, 2025 | 5,580.00 | 5,840.00 | 5,520.00 | 5,640.00 | 5,640.00 | 1.81% | 84,268 |
| Jul 11, 2025 | 5,780.00 | 5,800.00 | 5,510.00 | 5,540.00 | 5,540.00 | -4.15% | 190,192 |