DEEPNOID Inc. (KOSDAQ:315640)
South Korea · Delayed Price · Currency is KRW 5,650.00
-130.00 (-2.25%)
Last updated: Aug 11, 2025
DEEPNOID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,670.00 | 5,730.00 | 5,600.00 | 5,620.00 | - | -0.88% | 54,816 |
| Aug 13, 2025 | 5,700.00 | 5,700.00 | 5,610.00 | 5,670.00 | - | -0.18% | 58,019 |
| Aug 12, 2025 | 5,730.00 | 5,730.00 | 5,620.00 | 5,680.00 | - | -0.53% | 67,547 |
| Aug 11, 2025 | 5,780.00 | 5,780.00 | 5,630.00 | 5,710.00 | - | -1.21% | 131,066 |
| Aug 8, 2025 | 5,870.00 | 5,870.00 | 5,710.00 | 5,780.00 | - | -0.34% | 94,096 |
| Aug 7, 2025 | 5,600.00 | 5,850.00 | 5,600.00 | 5,800.00 | - | 3.94% | 238,586 |
| Aug 6, 2025 | 5,580.00 | 5,600.00 | 5,450.00 | 5,580.00 | - | -0.53% | 93,592 |
| Aug 5, 2025 | 5,680.00 | 5,680.00 | 5,525.00 | 5,610.00 | - | 0.90% | 81,885 |
| Aug 4, 2025 | 5,430.00 | 5,560.00 | 5,340.00 | 5,560.00 | - | 1.28% | 147,863 |
| Aug 1, 2025 | 5,700.00 | 5,700.00 | 5,410.00 | 5,490.00 | - | -4.36% | 131,974 |
| Jul 31, 2025 | 5,940.00 | 5,960.00 | 5,630.00 | 5,740.00 | - | 4.94% | 245,417 |
| Jul 30, 2025 | 5,520.00 | 5,550.00 | 5,400.00 | 5,470.00 | - | -0.55% | 110,676 |
| Jul 29, 2025 | 5,560.00 | 5,590.00 | 5,450.00 | 5,500.00 | - | -1.08% | 83,587 |
| Jul 28, 2025 | 5,610.00 | 5,610.00 | 5,460.00 | 5,560.00 | - | 0.72% | 68,041 |
| Jul 25, 2025 | 5,640.00 | 5,640.00 | 5,500.00 | 5,520.00 | - | -1.08% | 83,654 |
| Jul 24, 2025 | 5,660.00 | 5,700.00 | 5,550.00 | 5,580.00 | - | -0.71% | 81,412 |
| Jul 23, 2025 | 5,790.00 | 5,790.00 | 5,590.00 | 5,620.00 | - | -2.60% | 101,406 |
| Jul 22, 2025 | 5,850.00 | 5,900.00 | 5,710.00 | 5,770.00 | - | -0.86% | 75,845 |
| Jul 21, 2025 | 5,840.00 | 5,880.00 | 5,730.00 | 5,820.00 | - | -0.34% | 62,170 |
| Jul 18, 2025 | 5,860.00 | 5,880.00 | 5,770.00 | 5,840.00 | - | 0.34% | 41,763 |
| Jul 17, 2025 | 5,770.00 | 5,820.00 | 5,650.00 | 5,820.00 | - | 1.57% | 84,264 |
| Jul 16, 2025 | 5,790.00 | 5,800.00 | 5,680.00 | 5,730.00 | - | -1.04% | 55,961 |
| Jul 15, 2025 | 5,700.00 | 5,790.00 | 5,650.00 | 5,790.00 | - | 2.66% | 88,417 |
| Jul 14, 2025 | 5,580.00 | 5,840.00 | 5,520.00 | 5,640.00 | - | 1.81% | 84,268 |
| Jul 11, 2025 | 5,780.00 | 5,800.00 | 5,510.00 | 5,540.00 | - | -4.15% | 190,192 |
| Jul 10, 2025 | 5,710.00 | 5,780.00 | 5,680.00 | 5,780.00 | - | 0.52% | 74,212 |
| Jul 9, 2025 | 5,820.00 | 5,900.00 | 5,690.00 | 5,750.00 | - | -0.52% | 114,433 |
| Jul 8, 2025 | 5,940.00 | 5,980.00 | 5,670.00 | 5,780.00 | - | -3.83% | 244,449 |
| Jul 7, 2025 | 6,030.00 | 6,070.00 | 5,980.00 | 6,010.00 | - | -0.99% | 66,089 |
| Jul 4, 2025 | 6,250.00 | 6,270.00 | 6,020.00 | 6,070.00 | - | -2.72% | 120,588 |
| Jul 3, 2025 | 6,110.00 | 6,240.00 | 6,070.00 | 6,240.00 | - | 2.30% | 80,444 |
| Jul 2, 2025 | 6,290.00 | 6,290.00 | 6,000.00 | 6,100.00 | - | -2.56% | 139,720 |
| Jul 1, 2025 | 6,300.00 | 6,370.00 | 6,200.00 | 6,260.00 | - | -1.42% | 123,104 |
| Jun 30, 2025 | 6,390.00 | 6,390.00 | 6,160.00 | 6,350.00 | - | 0.95% | 98,869 |
| Jun 27, 2025 | 6,470.00 | 6,470.00 | 6,230.00 | 6,290.00 | - | -2.93% | 153,713 |
| Jun 26, 2025 | 6,530.00 | 6,560.00 | 6,310.00 | 6,480.00 | - | -0.92% | 156,774 |
| Jun 25, 2025 | 6,530.00 | 6,630.00 | 6,400.00 | 6,540.00 | - | 0.46% | 119,422 |
| Jun 24, 2025 | 6,550.00 | 6,560.00 | 6,390.00 | 6,510.00 | - | 1.09% | 153,073 |
| Jun 23, 2025 | 6,220.00 | 6,450.00 | 6,010.00 | 6,440.00 | - | 2.55% | 245,332 |
| Jun 20, 2025 | 6,340.00 | 6,380.00 | 6,220.00 | 6,280.00 | - | -0.95% | 154,168 |
| Jun 19, 2025 | 6,480.00 | 6,480.00 | 6,190.00 | 6,340.00 | - | -0.47% | 132,798 |
| Jun 18, 2025 | 6,160.00 | 6,370.00 | 6,110.00 | 6,370.00 | - | 3.41% | 135,900 |
| Jun 17, 2025 | 6,240.00 | 6,320.00 | 6,120.00 | 6,160.00 | - | -1.12% | 119,663 |
| Jun 16, 2025 | 6,150.00 | 6,260.00 | 6,150.00 | 6,230.00 | - | -0.48% | 106,937 |
| Jun 13, 2025 | 6,600.00 | 6,620.00 | 6,160.00 | 6,260.00 | - | -4.57% | 251,072 |
| Jun 12, 2025 | 6,720.00 | 6,720.00 | 6,510.00 | 6,560.00 | - | -2.38% | 163,782 |
| Jun 11, 2025 | 6,810.00 | 6,810.00 | 6,630.00 | 6,720.00 | - | -1.03% | 109,873 |
| Jun 10, 2025 | 6,900.00 | 7,000.00 | 6,670.00 | 6,790.00 | - | -0.29% | 221,671 |
| Jun 9, 2025 | 6,670.00 | 6,930.00 | 6,610.00 | 6,810.00 | - | 5.26% | 252,585 |
| Jun 5, 2025 | 6,570.00 | 6,580.00 | 6,420.00 | 6,470.00 | - | -0.46% | 65,660 |