DEEPNOID Inc. (KOSDAQ:315640)
South Korea · Delayed Price · Currency is KRW 1,599.00
+369.00 (30.00%)
At close: Aug 3, 2026
DEEPNOID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,231.00 | 1,599.00 | 1,200.00 | 1,599.00 | 1,599.00 | 30.00% | 2,807,371 |
| Jul 31, 2026 | 1,181.00 | 1,240.00 | 1,181.00 | 1,230.00 | 1,230.00 | 5.13% | 60,505 |
| Jul 30, 2026 | 1,130.00 | 1,242.00 | 1,120.00 | 1,170.00 | 1,170.00 | 1.04% | 77,482 |
| Jul 29, 2026 | 1,269.00 | 1,281.00 | 1,130.00 | 1,158.00 | 1,158.00 | -8.75% | 141,487 |
| Jul 28, 2026 | 1,344.00 | 1,347.00 | 1,210.00 | 1,269.00 | 1,269.00 | -5.79% | 81,490 |
| Jul 27, 2026 | 1,358.00 | 1,469.00 | 1,320.00 | 1,347.00 | 1,347.00 | -0.81% | 95,005 |
| Jul 24, 2026 | 1,362.00 | 1,380.00 | 1,310.00 | 1,358.00 | 1,358.00 | -0.15% | 94,080 |
| Jul 23, 2026 | 1,292.00 | 1,364.00 | 1,291.00 | 1,360.00 | 1,360.00 | 5.26% | 85,733 |
| Jul 22, 2026 | 1,290.00 | 1,333.00 | 1,288.00 | 1,292.00 | 1,292.00 | 0.08% | 95,489 |
| Jul 21, 2026 | 1,254.00 | 1,305.00 | 1,244.00 | 1,291.00 | 1,291.00 | -0.15% | 87,028 |
| Jul 20, 2026 | 1,374.00 | 1,380.00 | 1,280.00 | 1,293.00 | 1,293.00 | -5.90% | 63,384 |
| Jul 16, 2026 | 1,367.00 | 1,384.00 | 1,301.00 | 1,374.00 | 1,374.00 | 0.51% | 94,208 |
| Jul 15, 2026 | 1,302.00 | 1,388.00 | 1,301.00 | 1,367.00 | 1,367.00 | 5.15% | 121,992 |
| Jul 14, 2026 | 1,341.00 | 1,385.00 | 1,250.00 | 1,300.00 | 1,300.00 | -2.99% | 97,164 |
| Jul 13, 2026 | 1,475.00 | 1,485.00 | 1,340.00 | 1,340.00 | 1,340.00 | -8.78% | 144,068 |
| Jul 10, 2026 | 1,410.00 | 1,475.00 | 1,400.00 | 1,469.00 | 1,469.00 | 4.18% | 81,047 |
| Jul 9, 2026 | 1,405.00 | 1,454.00 | 1,366.00 | 1,410.00 | 1,410.00 | 0.28% | 113,182 |
| Jul 8, 2026 | 1,470.00 | 1,500.00 | 1,398.00 | 1,406.00 | 1,406.00 | -6.33% | 139,297 |
| Jul 7, 2026 | 1,545.00 | 1,597.00 | 1,475.00 | 1,501.00 | 1,501.00 | -3.78% | 121,287 |
| Jul 6, 2026 | 1,503.00 | 1,583.00 | 1,503.00 | 1,560.00 | 1,560.00 | 0.06% | 100,809 |
| Jul 3, 2026 | 1,560.00 | 1,560.00 | 1,448.00 | 1,559.00 | 1,559.00 | 2.70% | 156,546 |
| Jul 2, 2026 | 1,523.00 | 1,613.00 | 1,507.00 | 1,518.00 | 1,518.00 | -6.06% | 169,275 |
| Jul 1, 2026 | 1,599.00 | 1,684.00 | 1,530.00 | 1,616.00 | 1,616.00 | 1.76% | 235,784 |
| Jun 30, 2026 | 1,691.00 | 1,710.00 | 1,574.00 | 1,588.00 | 1,588.00 | -7.24% | 162,670 |
| Jun 29, 2026 | 1,506.00 | 1,712.00 | 1,506.00 | 1,712.00 | 1,712.00 | 13.68% | 341,403 |
| Jun 26, 2026 | 1,518.00 | 1,712.00 | 1,445.00 | 1,506.00 | 1,506.00 | -0.92% | 850,248 |
| Jun 25, 2026 | 1,680.00 | 1,705.00 | 1,480.00 | 1,520.00 | 1,520.00 | -9.52% | 802,064 |
| Jun 24, 2026 | 1,650.00 | 1,769.00 | 1,550.00 | 1,680.00 | 1,680.00 | -5.14% | 1,297,383 |
| Jun 23, 2026 | 1,901.00 | 2,000.00 | 1,760.00 | 1,771.00 | 1,771.00 | -8.38% | 315,159 |
| Jun 22, 2026 | 1,990.00 | 2,005.00 | 1,900.00 | 1,933.00 | 1,933.00 | -2.86% | 216,680 |
| Jun 19, 2026 | 2,100.00 | 2,160.00 | 1,940.00 | 1,990.00 | 1,990.00 | -5.24% | 257,699 |
| Jun 18, 2026 | 2,200.00 | 2,230.00 | 2,090.00 | 2,100.00 | 2,100.00 | -4.76% | 227,374 |
| Jun 17, 2026 | 2,210.00 | 2,270.00 | 2,165.00 | 2,205.00 | 2,205.00 | -1.12% | 194,587 |
| Jun 16, 2026 | 2,355.00 | 2,355.00 | 2,200.00 | 2,230.00 | 2,230.00 | -3.04% | 194,432 |
| Jun 15, 2026 | 2,315.00 | 2,375.00 | 2,270.00 | 2,300.00 | 2,300.00 | 1.10% | 99,107 |
| Jun 12, 2026 | 2,240.00 | 2,380.00 | 2,240.00 | 2,275.00 | 2,275.00 | 2.48% | 222,144 |
| Jun 11, 2026 | 2,105.00 | 2,275.00 | 2,105.00 | 2,220.00 | 2,220.00 | 2.07% | 131,215 |
| Jun 10, 2026 | 2,155.00 | 2,245.00 | 2,105.00 | 2,175.00 | 2,175.00 | -1.14% | 112,522 |
| Jun 9, 2026 | 2,240.00 | 2,295.00 | 2,175.00 | 2,200.00 | 2,200.00 | 1.15% | 145,810 |
| Jun 8, 2026 | 2,165.00 | 2,270.00 | 2,100.00 | 2,175.00 | 2,175.00 | -9.19% | 251,276 |
| Jun 5, 2026 | 2,415.00 | 2,480.00 | 2,320.00 | 2,395.00 | 2,395.00 | -1.03% | 104,060 |
| Jun 4, 2026 | 2,405.00 | 2,580.00 | 2,300.00 | 2,420.00 | 2,420.00 | 0.83% | 155,324 |
| Jun 2, 2026 | 2,590.00 | 2,640.00 | 2,300.00 | 2,400.00 | 2,400.00 | -7.34% | 429,457 |
| Jun 1, 2026 | 2,830.00 | 2,830.00 | 2,575.00 | 2,590.00 | 2,590.00 | -8.48% | 372,665 |
| May 29, 2026 | 2,880.00 | 2,925.00 | 2,750.00 | 2,830.00 | 2,830.00 | -1.39% | 138,184 |
| May 28, 2026 | 2,925.00 | 3,015.00 | 2,730.00 | 2,870.00 | 2,870.00 | -1.88% | 191,873 |
| May 27, 2026 | 3,015.00 | 3,050.00 | 2,835.00 | 2,925.00 | 2,925.00 | -2.99% | 228,303 |
| May 26, 2026 | 3,075.00 | 3,100.00 | 2,985.00 | 3,015.00 | 3,015.00 | -1.15% | 142,427 |
| May 22, 2026 | 2,835.00 | 3,100.00 | 2,835.00 | 3,050.00 | 3,050.00 | 7.58% | 227,422 |
| May 21, 2026 | 2,710.00 | 2,900.00 | 2,710.00 | 2,835.00 | 2,835.00 | 5.00% | 198,275 |