HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 452.00
-18.00 (-3.83%)
At close: Nov 19, 2025
HiDeep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 470.00 | 476.00 | 446.00 | 452.00 | 452.00 | -3.83% | 482,356 |
| Nov 18, 2025 | 457.00 | 480.00 | 449.00 | 470.00 | 470.00 | 4.21% | 490,962 |
| Nov 17, 2025 | 460.00 | 470.00 | 440.00 | 451.00 | 451.00 | -1.96% | 371,013 |
| Nov 14, 2025 | 456.00 | 475.00 | 439.00 | 460.00 | 460.00 | 0.88% | 456,845 |
| Nov 13, 2025 | 449.00 | 464.00 | 438.00 | 456.00 | 456.00 | 1.56% | 405,366 |
| Nov 12, 2025 | 439.00 | 455.00 | 431.00 | 449.00 | 449.00 | 2.75% | 402,598 |
| Nov 11, 2025 | 440.00 | 450.00 | 431.00 | 437.00 | 437.00 | 0.46% | 306,384 |
| Nov 10, 2025 | 410.00 | 455.00 | 410.00 | 435.00 | 435.00 | 6.10% | 796,455 |
| Nov 7, 2025 | 412.00 | 430.00 | 406.00 | 410.00 | 410.00 | -0.49% | 248,686 |
| Nov 6, 2025 | 449.00 | 449.00 | 406.00 | 412.00 | 412.00 | -0.96% | 266,380 |
| Nov 5, 2025 | 425.00 | 425.00 | 405.00 | 416.00 | 416.00 | -2.35% | 550,313 |
| Nov 4, 2025 | 414.00 | 445.00 | 407.00 | 426.00 | 426.00 | 2.90% | 527,489 |
| Nov 3, 2025 | 416.00 | 460.00 | 392.00 | 414.00 | 414.00 | -0.48% | 1,170,982 |
| Oct 31, 2025 | 425.00 | 425.00 | 405.00 | 416.00 | 416.00 | -0.72% | 689,968 |
| Oct 30, 2025 | 443.00 | 443.00 | 403.00 | 419.00 | 419.00 | -0.95% | 649,682 |
| Oct 29, 2025 | 453.00 | 455.00 | 408.00 | 423.00 | 423.00 | -4.30% | 750,159 |
| Oct 28, 2025 | 470.00 | 474.00 | 430.00 | 442.00 | 442.00 | -2.43% | 661,710 |
| Oct 27, 2025 | 458.00 | 470.00 | 433.00 | 453.00 | 453.00 | 0.22% | 1,245,950 |
| Oct 24, 2025 | 492.00 | 570.00 | 450.00 | 452.00 | 452.00 | -14.23% | 14,575,270 |
| Oct 23, 2025 | 409.00 | 527.00 | 406.00 | 527.00 | 527.00 | 29.80% | 6,333,342 |
| Oct 22, 2025 | 380.00 | 434.00 | 367.00 | 406.00 | 406.00 | 7.41% | 6,254,313 |
| Oct 21, 2025 | 430.00 | 470.00 | 354.00 | 378.00 | 378.00 | -25.15% | 15,504,680 |
| Oct 20, 2025 | 504.00 | 508.00 | 500.00 | 505.00 | 505.00 | 0.20% | 73,374 |
| Oct 17, 2025 | 500.00 | 511.00 | 497.00 | 504.00 | 504.00 | 0.60% | 157,098 |
| Oct 16, 2025 | 502.00 | 507.00 | 496.00 | 501.00 | 501.00 | -0.20% | 107,741 |
| Oct 15, 2025 | 500.00 | 518.00 | 489.00 | 502.00 | 502.00 | 0.20% | 266,556 |
| Oct 14, 2025 | 508.00 | 512.00 | 498.00 | 501.00 | 501.00 | -1.38% | 105,951 |
| Oct 13, 2025 | 515.00 | 515.00 | 501.00 | 508.00 | 508.00 | -1.36% | 91,729 |
| Oct 10, 2025 | 522.00 | 522.00 | 507.00 | 515.00 | 515.00 | -1.34% | 107,289 |
| Oct 2, 2025 | 523.00 | 527.00 | 500.00 | 522.00 | 522.00 | -0.38% | 117,967 |
| Oct 1, 2025 | 520.00 | 530.00 | 518.00 | 524.00 | 524.00 | 0.77% | 68,116 |
| Sep 30, 2025 | 536.00 | 537.00 | 520.00 | 520.00 | 520.00 | -2.99% | 76,128 |
| Sep 29, 2025 | 509.00 | 585.00 | 509.00 | 536.00 | 536.00 | 5.30% | 204,938 |
| Sep 26, 2025 | 521.00 | 526.00 | 506.00 | 509.00 | 509.00 | -2.30% | 94,711 |
| Sep 25, 2025 | 528.00 | 532.00 | 515.00 | 521.00 | 521.00 | -1.33% | 165,728 |
| Sep 24, 2025 | 541.00 | 541.00 | 502.00 | 528.00 | 528.00 | -2.40% | 187,715 |
| Sep 23, 2025 | 553.00 | 553.00 | 530.00 | 541.00 | 541.00 | -2.17% | 150,857 |
| Sep 22, 2025 | 555.00 | 565.00 | 548.00 | 553.00 | 553.00 | -0.36% | 83,130 |
| Sep 19, 2025 | 554.00 | 558.00 | 540.00 | 555.00 | 555.00 | 0.18% | 114,710 |
| Sep 18, 2025 | 570.00 | 574.00 | 554.00 | 554.00 | 554.00 | -2.81% | 134,905 |
| Sep 17, 2025 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 99,172 |
| Sep 16, 2025 | 579.00 | 583.00 | 565.00 | 565.00 | 565.00 | -3.25% | 65,930 |
| Sep 15, 2025 | 586.00 | 590.00 | 565.00 | 584.00 | 584.00 | -0.34% | 174,918 |
| Sep 12, 2025 | 592.00 | 600.00 | 571.00 | 586.00 | 586.00 | -1.01% | 295,486 |
| Sep 11, 2025 | 609.00 | 609.00 | 589.00 | 592.00 | 592.00 | -2.79% | 153,554 |
| Sep 10, 2025 | 611.00 | 616.00 | 577.00 | 609.00 | 609.00 | -1.14% | 172,122 |
| Sep 9, 2025 | 616.00 | 618.00 | 609.00 | 616.00 | 616.00 | - | 65,029 |
| Sep 8, 2025 | 609.00 | 620.00 | 602.00 | 616.00 | 616.00 | 0.33% | 89,000 |
| Sep 5, 2025 | 606.00 | 619.00 | 601.00 | 614.00 | 614.00 | 0.66% | 92,958 |
| Sep 4, 2025 | 617.00 | 619.00 | 607.00 | 610.00 | 610.00 | -1.45% | 69,819 |