Skip to main content
logo
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-90.00 (-2.99%)
At close: May 27, 2026

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,925.003,015.002,730.002,870.002,870.00-1.88%191,730
May 27, 20263,015.003,050.002,835.002,925.002,925.00-2.99%227,421
May 26, 20263,075.003,100.002,985.003,015.003,015.00-1.15%142,300
May 22, 20262,835.003,100.002,835.003,050.003,050.007.58%227,153
May 21, 20262,710.002,900.002,710.002,835.002,835.005.00%198,153
May 20, 20262,815.002,880.002,655.002,700.002,700.00-4.09%233,514
May 19, 20262,905.002,965.002,805.002,815.002,815.00-2.76%140,913
May 18, 20262,870.002,970.002,700.002,895.002,895.000.70%256,270
May 15, 20263,045.003,110.002,870.002,875.002,875.00-5.58%353,317
May 14, 20263,115.003,115.003,000.003,045.003,045.00-1.62%313,168
May 13, 20263,120.003,160.003,030.003,095.003,095.00-0.80%221,082
May 12, 20263,090.003,140.003,000.003,120.003,120.000.97%418,288
May 11, 20263,250.003,255.003,085.003,090.003,090.00-4.78%476,019
May 8, 20263,300.003,390.003,230.003,245.003,245.00-2.26%371,535
May 7, 20263,455.003,455.003,310.003,320.003,320.00-2.78%275,853
May 6, 20263,630.003,630.003,330.003,415.003,415.00-5.92%490,877
May 4, 20263,610.003,695.003,575.003,630.003,630.000.83%258,657
Apr 30, 20263,685.003,695.003,580.003,600.003,600.00-2.04%270,949
Apr 29, 20263,635.003,695.003,585.003,675.003,675.001.10%213,704
Apr 28, 20263,645.003,655.003,595.003,635.003,635.00-0.14%153,367
Apr 27, 20263,705.003,745.003,610.003,640.003,640.00-1.09%305,253
Apr 24, 20263,655.003,705.003,635.003,680.003,680.000.68%177,892
Apr 23, 20263,710.003,710.003,590.003,655.003,655.00-0.81%222,187
Apr 22, 20263,680.003,715.003,600.003,685.003,685.000.14%164,576
Apr 21, 20263,680.003,765.003,650.003,680.003,680.00-336,308
Apr 20, 20263,675.003,710.003,630.003,680.003,680.000.14%203,362
Apr 17, 20263,675.003,700.003,630.003,675.003,675.00-202,680
Apr 16, 20263,790.003,790.003,655.003,675.003,675.00-0.27%295,467
Apr 15, 20263,685.003,745.003,655.003,685.003,685.000.27%328,329
Apr 14, 20263,550.003,695.003,550.003,675.003,675.003.67%408,764
Apr 13, 20263,440.003,580.003,390.003,545.003,545.002.01%253,795
Apr 10, 20263,315.003,495.003,300.003,475.003,475.004.83%222,958
Apr 9, 20263,340.003,400.003,300.003,315.003,315.00-0.75%87,908
Apr 8, 20263,330.003,370.003,285.003,340.003,340.003.73%149,632
Apr 7, 20263,265.003,355.003,205.003,220.003,220.00-1.23%104,136
Apr 6, 20263,330.003,380.003,250.003,260.003,260.00-2.10%157,597
Apr 3, 20263,305.003,410.003,290.003,330.003,330.001.99%94,108
Apr 2, 20263,540.003,590.003,225.003,265.003,265.00-6.18%277,838
Apr 1, 20263,420.003,510.003,380.003,480.003,480.005.45%145,526
Mar 31, 20263,455.003,465.003,295.003,300.003,300.00-4.76%273,486
Mar 30, 20263,525.003,525.003,350.003,465.003,465.00-2.94%188,954
Mar 27, 20263,435.003,615.003,405.003,570.003,570.001.13%211,541
Mar 26, 20263,605.003,650.003,490.003,530.003,530.00-2.08%370,283
Mar 25, 20263,550.003,665.003,530.003,605.003,605.002.12%270,069
Mar 24, 20263,520.003,595.003,420.003,530.003,530.002.32%176,351
Mar 23, 20263,540.003,565.003,300.003,450.003,450.00-4.56%290,288
Mar 20, 20263,535.003,630.003,515.003,615.003,615.002.99%212,188
Mar 19, 20263,590.003,600.003,505.003,510.003,510.00-2.64%260,831
Mar 18, 20263,695.003,715.003,570.003,605.003,605.00-0.41%316,482
Mar 17, 20263,665.003,765.003,565.003,620.003,620.001.97%579,150