Skip to main content
logo
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,320.00
-95.00 (-2.78%)
At close: May 7, 2026

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,300.003,390.003,230.003,245.003,245.00-2.26%370,869
May 7, 20263,455.003,455.003,310.003,320.003,320.00-2.78%275,006
May 6, 20263,630.003,630.003,330.003,415.003,415.00-5.92%490,831
May 4, 20263,610.003,695.003,575.003,630.003,630.000.83%257,321
Apr 30, 20263,685.003,695.003,580.003,600.003,600.00-2.04%269,509
Apr 29, 20263,635.003,695.003,585.003,675.003,675.001.10%213,066
Apr 28, 20263,645.003,655.003,595.003,635.003,635.00-0.14%153,041
Apr 27, 20263,705.003,745.003,610.003,640.003,640.00-1.09%304,605
Apr 24, 20263,655.003,705.003,635.003,680.003,680.000.68%176,393
Apr 23, 20263,710.003,710.003,590.003,655.003,655.00-0.81%222,043
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%202,616
Apr 17, 20263,675.003,700.003,630.003,675.003,675.00-201,501
Apr 16, 20263,790.003,790.003,655.003,675.003,675.00-0.27%293,484
Apr 15, 20263,685.003,745.003,655.003,685.003,685.000.27%326,443
Apr 14, 20263,550.003,695.003,550.003,675.003,675.003.67%407,793
Apr 13, 20263,440.003,580.003,390.003,545.003,545.002.01%247,188
Apr 10, 20263,315.003,495.003,300.003,475.003,475.004.83%222,702
Apr 9, 20263,340.003,400.003,300.003,315.003,315.00-0.75%87,726
Apr 8, 20263,330.003,370.003,285.003,340.003,340.003.73%149,456
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%94,011
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%144,942
Mar 31, 20263,455.003,465.003,295.003,300.003,300.00-4.76%273,097
Mar 30, 20263,525.003,525.003,350.003,465.003,465.00-2.94%188,733
Mar 27, 20263,435.003,615.003,405.003,570.003,570.001.13%210,357
Mar 26, 20263,605.003,650.003,490.003,530.003,530.00-2.08%369,213
Mar 25, 20263,550.003,665.003,530.003,605.003,605.002.12%267,988
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%260,520
Mar 18, 20263,695.003,715.003,570.003,605.003,605.00-0.41%314,756
Mar 17, 20263,665.003,765.003,565.003,620.003,620.001.97%579,098
Mar 16, 20263,580.003,620.003,520.003,550.003,550.00-1.66%340,100
Mar 13, 20263,490.003,610.003,380.003,610.003,610.003.00%532,154
Mar 12, 20263,410.003,505.003,385.003,505.003,505.002.19%152,757
Mar 11, 20263,315.003,540.003,310.003,430.003,430.003.63%352,062
Mar 10, 20263,355.003,385.003,255.003,310.003,310.004.25%183,949
Mar 9, 20263,250.003,285.003,125.003,175.003,175.00-7.03%329,727
Mar 6, 20263,310.003,590.003,310.003,415.003,415.00-0.29%393,410
Mar 5, 20263,195.003,490.003,180.003,425.003,425.0015.71%581,998
Mar 4, 20263,320.003,400.002,935.002,960.002,960.00-15.19%755,272
Mar 3, 20263,505.003,745.003,490.003,490.003,490.00-4.51%584,067
Feb 27, 20263,725.003,725.003,605.003,655.003,655.00-1.88%368,665
Feb 26, 20263,665.003,820.003,640.003,725.003,725.001.78%721,672
Feb 25, 20263,705.003,770.003,615.003,660.003,660.00-0.54%641,371