DEEPNOID Inc. (KOSDAQ:315640)
South Korea · Delayed Price · Currency is KRW 1,883.00
+84.00 (4.67%)
At close: Oct 26, 2026
DEEPNOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1,800.00 | 2,100.00 | 1,752.00 | 1,883.00 | 1,883.00 | 4.67% | 277,919 |
| Oct 23, 2026 | 1,711.00 | 1,799.00 | 1,711.00 | 1,799.00 | 1,799.00 | 1.12% | 43,984 |
| Oct 22, 2026 | 1,860.00 | 1,860.00 | 1,760.00 | 1,779.00 | 1,779.00 | -3.84% | 68,705 |
| Oct 21, 2026 | 1,840.00 | 1,921.00 | 1,840.00 | 1,850.00 | 1,850.00 | -1.80% | 36,821 |
| Oct 20, 2026 | 1,919.00 | 1,987.00 | 1,860.00 | 1,884.00 | 1,884.00 | -2.53% | 45,020 |
| Oct 19, 2026 | 1,913.00 | 1,939.00 | 1,885.00 | 1,933.00 | 1,933.00 | 0.57% | 26,528 |
| Oct 16, 2026 | 1,848.00 | 2,000.00 | 1,822.00 | 1,922.00 | 1,922.00 | 4.00% | 48,202 |
| Oct 15, 2026 | 1,900.00 | 1,916.00 | 1,801.00 | 1,848.00 | 1,848.00 | -4.25% | 74,918 |
| Oct 14, 2026 | 1,931.00 | 1,979.00 | 1,913.00 | 1,930.00 | 1,930.00 | -0.05% | 39,892 |
| Oct 13, 2026 | 1,925.00 | 2,005.00 | 1,855.00 | 1,931.00 | 1,931.00 | -2.62% | 102,900 |
| Oct 12, 2026 | 2,130.00 | 2,130.00 | 1,982.00 | 1,983.00 | 1,983.00 | -4.20% | 145,151 |
| Oct 8, 2026 | 2,185.00 | 2,185.00 | 2,070.00 | 2,070.00 | 2,070.00 | -5.26% | 129,335 |
| Oct 7, 2026 | 2,210.00 | 2,240.00 | 2,165.00 | 2,185.00 | 2,185.00 | -1.13% | 78,006 |
| Oct 6, 2026 | 2,225.00 | 2,250.00 | 2,180.00 | 2,210.00 | 2,210.00 | - | 129,356 |
| Oct 2, 2026 | 2,180.00 | 2,290.00 | 2,125.00 | 2,210.00 | 2,210.00 | 2.08% | 189,731 |
| Oct 1, 2026 | 2,155.00 | 2,190.00 | 2,065.00 | 2,165.00 | 2,165.00 | 1.88% | 98,656 |
| Sep 30, 2026 | 2,130.00 | 2,200.00 | 2,085.00 | 2,125.00 | 2,125.00 | 2.16% | 158,432 |
| Sep 29, 2026 | 2,205.00 | 2,260.00 | 2,065.00 | 2,080.00 | 2,080.00 | -5.45% | 313,574 |
| Sep 28, 2026 | 2,030.00 | 2,440.00 | 1,957.00 | 2,200.00 | 2,200.00 | 13.70% | 1,929,172 |
| Sep 23, 2026 | 1,903.00 | 2,070.00 | 1,873.00 | 1,935.00 | 1,935.00 | 2.16% | 154,055 |
| Sep 22, 2026 | 1,969.00 | 1,979.00 | 1,892.00 | 1,894.00 | 1,894.00 | -2.77% | 97,958 |
| Sep 21, 2026 | 2,090.00 | 2,295.00 | 1,945.00 | 1,948.00 | 1,948.00 | 1.56% | 529,244 |
| Sep 18, 2026 | 1,850.00 | 2,190.00 | 1,834.00 | 1,918.00 | 1,918.00 | 5.10% | 559,447 |
| Sep 17, 2026 | 1,838.00 | 1,859.00 | 1,802.00 | 1,825.00 | 1,825.00 | -0.65% | 43,737 |
| Sep 16, 2026 | 1,775.00 | 1,853.00 | 1,754.00 | 1,837.00 | 1,837.00 | 4.20% | 129,771 |
| Sep 15, 2026 | 1,710.00 | 1,772.00 | 1,710.00 | 1,763.00 | 1,763.00 | 3.04% | 41,250 |
| Sep 14, 2026 | 1,727.00 | 1,731.00 | 1,635.00 | 1,711.00 | 1,711.00 | -0.93% | 31,870 |
| Sep 11, 2026 | 1,739.00 | 1,760.00 | 1,691.00 | 1,727.00 | 1,727.00 | -0.69% | 44,090 |
| Sep 10, 2026 | 1,760.00 | 1,774.00 | 1,715.00 | 1,739.00 | 1,739.00 | -1.19% | 33,272 |
| Sep 9, 2026 | 1,770.00 | 1,819.00 | 1,749.00 | 1,760.00 | 1,760.00 | -0.56% | 45,491 |
| Sep 8, 2026 | 1,792.00 | 1,832.00 | 1,749.00 | 1,770.00 | 1,770.00 | -1.12% | 66,772 |
| Sep 7, 2026 | 1,764.00 | 1,808.00 | 1,722.00 | 1,790.00 | 1,790.00 | 1.47% | 75,749 |
| Sep 4, 2026 | 1,721.00 | 1,775.00 | 1,721.00 | 1,764.00 | 1,764.00 | 1.67% | 50,650 |
| Sep 3, 2026 | 1,684.00 | 1,835.00 | 1,673.00 | 1,735.00 | 1,735.00 | 3.03% | 72,801 |
| Sep 2, 2026 | 1,721.00 | 1,723.00 | 1,652.00 | 1,684.00 | 1,684.00 | -2.15% | 36,994 |
| Sep 1, 2026 | 1,715.00 | 1,769.00 | 1,698.00 | 1,721.00 | 1,721.00 | -0.17% | 35,566 |
| Aug 31, 2026 | 1,692.00 | 1,724.00 | 1,632.00 | 1,724.00 | 1,724.00 | - | 60,699 |
| Aug 28, 2026 | 1,690.00 | 1,728.00 | 1,664.00 | 1,724.00 | 1,724.00 | 2.01% | 70,042 |
| Aug 27, 2026 | 1,740.00 | 1,740.00 | 1,650.00 | 1,690.00 | 1,690.00 | -1.17% | 54,078 |
| Aug 26, 2026 | 1,730.00 | 1,731.00 | 1,687.00 | 1,710.00 | 1,710.00 | -0.58% | 33,089 |
| Aug 25, 2026 | 1,729.00 | 1,729.00 | 1,620.00 | 1,720.00 | 1,720.00 | 0.41% | 70,332 |
| Aug 24, 2026 | 1,645.00 | 1,719.00 | 1,605.00 | 1,713.00 | 1,713.00 | 4.13% | 49,139 |
| Aug 21, 2026 | 1,699.00 | 1,745.00 | 1,645.00 | 1,645.00 | 1,645.00 | -3.18% | 61,348 |
| Aug 20, 2026 | 1,645.00 | 1,710.00 | 1,600.00 | 1,699.00 | 1,699.00 | 3.35% | 56,567 |
| Aug 19, 2026 | 1,625.00 | 1,674.00 | 1,585.00 | 1,644.00 | 1,644.00 | 1.17% | 84,427 |
| Aug 18, 2026 | 1,719.00 | 1,748.00 | 1,600.00 | 1,625.00 | 1,625.00 | -5.47% | 82,461 |
| Aug 14, 2026 | 1,730.00 | 1,771.00 | 1,665.00 | 1,719.00 | 1,719.00 | -0.64% | 117,720 |
| Aug 13, 2026 | 1,745.00 | 1,797.00 | 1,719.00 | 1,730.00 | 1,730.00 | -0.86% | 187,089 |
| Aug 12, 2026 | 1,756.00 | 1,778.00 | 1,717.00 | 1,745.00 | 1,745.00 | -1.41% | 151,147 |
| Aug 11, 2026 | 1,741.00 | 1,845.00 | 1,653.00 | 1,770.00 | 1,770.00 | 2.37% | 247,766 |