HiDeep Inc. (KOSDAQ:365590)
South Korea flag South Korea · Delayed Price · Currency is KRW
522.00
-2.00 (-0.38%)
At close: Oct 2, 2025

HiDeep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025522.00522.00507.00515.00515.00-1.34%107,258
Oct 2, 2025523.00527.00500.00522.00522.00-0.38%117,967
Oct 1, 2025520.00530.00518.00524.00524.000.77%68,116
Sep 30, 2025536.00537.00520.00520.00520.00-2.99%76,128
Sep 29, 2025509.00585.00509.00536.00536.005.30%204,938
Sep 26, 2025521.00526.00506.00509.00509.00-2.30%94,711
Sep 25, 2025528.00532.00515.00521.00521.00-1.33%165,728
Sep 24, 2025541.00541.00502.00528.00528.00-2.40%187,715
Sep 23, 2025553.00553.00530.00541.00541.00-2.17%150,857
Sep 22, 2025555.00565.00548.00553.00553.00-0.36%83,130
Sep 19, 2025554.00558.00540.00555.00555.000.18%114,710
Sep 18, 2025570.00574.00554.00554.00554.00-2.81%134,905
Sep 17, 2025565.00580.00560.00570.00570.000.88%99,172
Sep 16, 2025579.00583.00565.00565.00565.00-3.25%65,930
Sep 15, 2025586.00590.00565.00584.00584.00-0.34%174,918
Sep 12, 2025592.00600.00571.00586.00586.00-1.01%295,486
Sep 11, 2025609.00609.00589.00592.00592.00-2.79%153,554
Sep 10, 2025611.00616.00577.00609.00609.00-1.14%172,122
Sep 9, 2025616.00618.00609.00616.00616.00-65,029
Sep 8, 2025609.00620.00602.00616.00616.000.33%89,000
Sep 5, 2025606.00619.00601.00614.00614.000.66%92,958
Sep 4, 2025617.00619.00607.00610.00610.00-1.45%69,819
Sep 3, 2025615.00621.00611.00619.00619.00-0.64%76,217
Sep 2, 2025612.00624.00606.00623.00623.000.32%83,085
Sep 1, 2025625.00625.00601.00621.00621.000.16%118,269
Aug 29, 2025612.00627.00610.00620.00620.001.31%138,994
Aug 28, 2025627.00629.00606.00612.00612.00-1.92%153,598
Aug 27, 2025607.00627.00601.00624.00624.002.80%241,276
Aug 26, 2025611.00618.00600.00607.00607.00-0.65%141,507
Aug 25, 2025612.00620.00600.00611.00611.00-0.16%177,331
Aug 22, 2025588.00614.00586.00612.00612.004.08%439,757
Aug 21, 2025567.00594.00558.00588.00588.006.72%477,037
Aug 20, 2025548.00572.00531.00551.00551.000.55%167,619
Aug 19, 2025568.00573.00541.00548.00548.00-3.52%127,010
Aug 18, 2025537.00578.00532.00568.00568.005.97%577,700
Aug 14, 2025519.00560.00513.00536.00536.002.29%367,841
Aug 13, 2025507.00582.00506.00524.00524.004.80%1,276,901
Aug 12, 2025518.00518.00500.00500.00500.00-1.77%166,479
Aug 11, 2025508.00520.00507.00509.00509.000.20%77,479
Aug 8, 2025520.00520.00508.00508.00508.00-1.17%49,917
Aug 7, 2025512.00525.00506.00514.00514.000.39%34,544
Aug 6, 2025514.00526.00505.00512.00512.00-0.58%96,743
Aug 5, 2025500.00527.00500.00515.00515.003.00%160,636
Aug 4, 2025515.00516.00496.00500.00500.00-123,161
Aug 1, 2025511.00512.00498.00500.00500.00-2.34%158,326
Jul 31, 2025512.00526.00510.00512.00512.00-1.54%116,341
Jul 30, 2025527.00527.00512.00520.00520.000.19%161,135
Jul 29, 2025533.00534.00513.00519.00519.00-0.95%66,281
Jul 28, 2025528.00528.00518.00524.00524.000.38%130,599
Jul 25, 2025528.00529.00517.00522.00522.00-100,323