HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 475.00
-20.00 (-4.04%)
Last updated: Dec 9, 2025, 10:18 AM KST
HiDeep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 496.00 | 497.00 | 472.00 | 489.00 | 489.00 | -1.21% | 374,765 |
| Dec 8, 2025 | 499.00 | 509.00 | 485.00 | 495.00 | 495.00 | -0.80% | 270,635 |
| Dec 5, 2025 | 488.00 | 500.00 | 483.00 | 499.00 | 499.00 | 2.25% | 216,646 |
| Dec 4, 2025 | 481.00 | 490.00 | 468.00 | 488.00 | 488.00 | 1.46% | 311,255 |
| Dec 3, 2025 | 470.00 | 481.00 | 458.00 | 481.00 | 481.00 | 4.11% | 202,789 |
| Dec 2, 2025 | 461.00 | 475.00 | 456.00 | 462.00 | 462.00 | 0.22% | 122,592 |
| Dec 1, 2025 | 460.00 | 479.00 | 452.00 | 461.00 | 461.00 | 0.22% | 174,946 |
| Nov 28, 2025 | 457.00 | 466.00 | 450.00 | 460.00 | 460.00 | -0.22% | 121,836 |
| Nov 27, 2025 | 495.00 | 495.00 | 447.00 | 461.00 | 461.00 | -1.07% | 384,246 |
| Nov 26, 2025 | 473.00 | 480.00 | 428.00 | 466.00 | 466.00 | 7.87% | 853,781 |
| Nov 25, 2025 | 425.00 | 450.00 | 420.00 | 432.00 | 432.00 | 1.65% | 228,198 |
| Nov 24, 2025 | 440.00 | 456.00 | 424.00 | 425.00 | 425.00 | -3.63% | 150,102 |
| Nov 21, 2025 | 458.00 | 460.00 | 433.00 | 441.00 | 441.00 | -3.71% | 207,073 |
| Nov 20, 2025 | 453.00 | 469.00 | 445.00 | 458.00 | 458.00 | 1.33% | 243,314 |
| 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 |