Skip to main content
logo
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,410.00
+185.00 (5.74%)
At close: Jan 23, 2026

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20263,225.003,495.003,195.003,410.003,410.005.74%933,757
Jan 22, 20263,270.003,270.003,155.003,225.003,225.000.31%364,497
Jan 21, 20263,350.003,350.003,150.003,215.003,215.00-4.88%588,670
Jan 20, 20263,260.003,520.003,215.003,380.003,380.003.68%961,881
Jan 19, 20263,235.003,280.003,145.003,260.003,260.000.77%493,704
Jan 16, 20263,310.003,325.003,200.003,235.003,235.00-2.27%327,361
Jan 15, 20263,300.003,320.003,220.003,310.003,310.00-282,799
Jan 14, 20263,335.003,350.003,270.003,310.003,310.00-0.90%286,169
Jan 13, 20263,370.003,400.003,285.003,340.003,340.000.91%357,748
Jan 12, 20263,230.003,365.003,215.003,310.003,310.002.48%421,435
Jan 9, 20263,185.003,230.003,150.003,230.003,230.001.41%198,210
Jan 8, 20263,245.003,245.003,170.003,185.003,185.00-0.47%287,125
Jan 7, 20263,290.003,325.003,170.003,200.003,200.00-2.74%495,017
Jan 6, 20263,340.003,380.003,260.003,290.003,290.00-1.50%489,697
Jan 5, 20263,250.003,360.003,095.003,340.003,340.000.91%598,511
Jan 2, 20263,245.003,400.003,245.003,310.003,310.002.00%606,916
Dec 30, 20253,280.003,305.003,165.003,245.003,245.00-518,110
Dec 29, 20253,155.003,280.003,130.003,245.003,245.004.01%497,340
Dec 26, 20253,200.003,265.003,115.003,120.003,120.00-12.24%1,230,350
Dec 24, 20253,690.003,700.003,555.003,555.003,555.00-2.20%131,725
Dec 23, 20253,840.003,840.003,635.003,635.003,635.00-0.27%154,818
Dec 22, 20253,540.003,700.003,530.003,645.003,645.004.89%231,151
Dec 19, 20253,780.003,810.003,475.003,475.003,475.00-5.31%468,944
Dec 18, 20253,750.003,750.003,650.003,670.003,670.000.27%112,250
Dec 17, 20254,070.004,090.003,660.003,660.003,660.00-7.58%408,500
Dec 16, 20254,200.004,220.003,955.003,960.003,960.00-5.60%163,402
Dec 15, 20254,080.004,270.004,010.004,195.004,195.00-0.12%244,270
Dec 12, 20254,130.004,200.004,000.004,200.004,200.007.42%488,337
Dec 11, 20253,940.004,080.003,875.003,910.003,910.005.82%318,860
Dec 10, 20253,680.003,745.003,615.003,695.003,695.001.09%89,513
Dec 9, 20253,670.003,700.003,640.003,655.003,655.00-46,427
Dec 8, 20253,730.003,730.003,635.003,655.003,655.00-0.14%67,939
Dec 5, 20253,725.003,790.003,660.003,660.003,660.00-1.74%69,614
Dec 4, 20253,845.003,850.003,715.003,725.003,725.00-3.12%177,521
Dec 3, 20253,985.003,995.003,830.003,845.003,845.00-1.79%87,732
Dec 2, 20253,905.003,935.003,800.003,915.003,915.000.64%97,745
Dec 1, 20253,935.003,945.003,845.003,890.003,890.00-69,286
Nov 28, 20253,760.003,945.003,760.003,890.003,890.001.83%161,547
Nov 27, 20253,870.003,880.003,760.003,820.003,820.000.53%70,370
Nov 26, 20253,615.003,800.003,600.003,800.003,800.003.68%66,284
Nov 25, 20253,710.003,715.003,600.003,665.003,665.000.14%40,337
Nov 24, 20253,795.003,795.003,655.003,660.003,660.00-1.08%41,943
Nov 21, 20253,785.003,785.003,700.003,700.003,700.00-4.39%35,201
Nov 20, 20253,740.003,950.003,725.003,870.003,870.003.61%119,040
Nov 19, 20253,885.003,925.003,690.003,735.003,735.00-3.74%124,117
Nov 18, 20254,055.004,090.003,880.003,880.003,880.00-6.05%122,448
Nov 17, 20254,200.004,200.004,030.004,130.004,130.00-2.59%106,109
Nov 14, 20254,230.004,255.004,180.004,240.004,240.00-2.64%83,481
Nov 13, 20254,255.004,365.004,120.004,355.004,355.002.35%185,553
Nov 12, 20254,295.004,335.004,180.004,255.004,255.001.92%139,526