HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 1,352.00
-18.00 (-1.31%)
At close: Nov 13, 2026
HiDeep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,419.00 | 1,419.00 | 1,330.00 | 1,352.00 | 1,352.00 | -1.31% | 39,412 |
| Nov 12, 2026 | 1,582.00 | 1,582.00 | 1,341.00 | 1,370.00 | 1,370.00 | 2.16% | 97,787 |
| Nov 11, 2026 | 1,399.00 | 1,399.00 | 1,280.00 | 1,341.00 | 1,341.00 | 1.82% | 76,471 |
| Nov 10, 2026 | 1,429.00 | 1,429.00 | 1,256.00 | 1,317.00 | 1,317.00 | 4.77% | 74,230 |
| Nov 9, 2026 | 1,267.00 | 1,318.00 | 1,205.00 | 1,257.00 | 1,257.00 | 1.05% | 128,302 |
| Nov 6, 2026 | 1,214.00 | 1,380.00 | 1,214.00 | 1,244.00 | 1,244.00 | -2.96% | 110,743 |
| Nov 5, 2026 | 1,300.00 | 1,349.00 | 1,251.00 | 1,282.00 | 1,282.00 | -1.38% | 79,360 |
| Nov 4, 2026 | 1,348.00 | 1,349.00 | 1,255.00 | 1,300.00 | 1,300.00 | -3.56% | 104,156 |
| Nov 3, 2026 | 1,417.00 | 1,417.00 | 1,308.00 | 1,348.00 | 1,348.00 | -1.96% | 53,693 |
| Nov 2, 2026 | 1,397.00 | 1,505.00 | 1,334.00 | 1,375.00 | 1,375.00 | -1.93% | 141,364 |
| Oct 30, 2026 | 1,442.00 | 1,442.00 | 1,330.00 | 1,402.00 | 1,402.00 | -0.85% | 84,362 |
| Oct 29, 2026 | 1,450.00 | 1,462.00 | 1,366.00 | 1,414.00 | 1,414.00 | -2.21% | 70,397 |
| Oct 28, 2026 | 1,421.00 | 1,495.00 | 1,407.00 | 1,446.00 | 1,446.00 | 0.07% | 61,190 |
| Oct 27, 2026 | 1,359.00 | 1,457.00 | 1,359.00 | 1,445.00 | 1,445.00 | 6.33% | 80,003 |
| Oct 26, 2026 | 1,406.00 | 1,455.00 | 1,350.00 | 1,359.00 | 1,359.00 | -3.34% | 68,304 |
| Oct 23, 2026 | 1,450.00 | 1,486.00 | 1,375.00 | 1,406.00 | 1,406.00 | -3.90% | 108,877 |
| Oct 22, 2026 | 1,535.00 | 1,541.00 | 1,442.00 | 1,463.00 | 1,463.00 | -5.00% | 62,833 |
| Oct 21, 2026 | 1,525.00 | 1,600.00 | 1,518.00 | 1,540.00 | 1,540.00 | -0.13% | 45,700 |
| Oct 20, 2026 | 1,588.00 | 1,599.00 | 1,509.00 | 1,542.00 | 1,542.00 | -0.84% | 40,859 |
| Oct 19, 2026 | 1,490.00 | 1,600.00 | 1,429.00 | 1,555.00 | 1,555.00 | 9.66% | 210,135 |
| Oct 16, 2026 | 1,279.00 | 1,617.00 | 1,279.00 | 1,418.00 | 1,418.00 | 5.04% | 171,736 |
| Oct 15, 2026 | 1,422.00 | 1,447.00 | 1,350.00 | 1,350.00 | 1,350.00 | -5.13% | 18,314 |
| Oct 14, 2026 | 1,458.00 | 1,500.00 | 1,400.00 | 1,423.00 | 1,423.00 | -1.39% | 20,008 |
| Oct 13, 2026 | 1,474.00 | 1,481.00 | 1,316.00 | 1,443.00 | 1,443.00 | -1.77% | 31,388 |
| Oct 12, 2026 | 1,417.00 | 1,549.00 | 1,417.00 | 1,469.00 | 1,469.00 | -3.67% | 50,902 |
| Oct 8, 2026 | 1,458.00 | 1,760.00 | 1,458.00 | 1,525.00 | 1,525.00 | 5.17% | 292,230 |
| Oct 7, 2026 | 1,538.00 | 1,539.00 | 1,385.00 | 1,450.00 | 1,450.00 | -5.48% | 113,807 |
| Oct 6, 2026 | 1,309.00 | 1,677.00 | 1,303.00 | 1,534.00 | 1,534.00 | 18.27% | 1,228,190 |
| Oct 2, 2026 | 1,288.00 | 1,320.00 | 1,275.00 | 1,297.00 | 1,297.00 | 1.49% | 46,144 |
| Oct 1, 2026 | 1,266.00 | 1,278.00 | 1,250.00 | 1,278.00 | 1,278.00 | 1.67% | 16,479 |
| Sep 30, 2026 | 1,240.00 | 1,289.00 | 1,178.00 | 1,257.00 | 1,257.00 | -1.41% | 35,046 |
| Sep 29, 2026 | 1,255.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,275.00 | 0.47% | 26,878 |
| Sep 28, 2026 | 1,299.00 | 1,299.00 | 1,253.00 | 1,269.00 | 1,269.00 | -0.94% | 36,736 |
| Sep 23, 2026 | 1,275.00 | 1,312.00 | 1,263.00 | 1,281.00 | 1,281.00 | 0.79% | 66,156 |
| Sep 22, 2026 | 1,294.00 | 1,397.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 75,014 |
| Sep 21, 2026 | 1,429.00 | 1,429.00 | 1,247.00 | 1,270.00 | 1,270.00 | -9.22% | 116,547 |
| Sep 18, 2026 | 1,470.00 | 1,475.00 | 1,399.00 | 1,399.00 | 1,399.00 | -3.91% | 125,038 |
| Sep 17, 2026 | 1,587.00 | 1,630.00 | 1,440.00 | 1,456.00 | 1,456.00 | -12.34% | 377,054 |
| Sep 16, 2026 | 1,874.00 | 2,035.00 | 1,603.00 | 1,661.00 | 1,661.00 | 6.07% | 2,449,378 |
| Aug 19, 2026 | 1,844.00 | 1,844.00 | 1,566.00 | 1,566.00 | 1,566.00 | -14.61% | 83,340 |
| Aug 18, 2026 | 1,940.00 | 1,954.00 | 1,764.00 | 1,834.00 | 1,834.00 | -6.24% | 97,416 |
| Aug 14, 2026 | 2,042.00 | 2,044.00 | 1,938.00 | 1,956.00 | 1,956.00 | -3.83% | 65,185 |
| Aug 13, 2026 | 2,116.00 | 2,164.00 | 1,942.00 | 2,034.00 | 2,034.00 | -6.44% | 217,527 |
| Aug 12, 2026 | 1,952.00 | 2,528.00 | 1,952.00 | 2,174.00 | 2,174.00 | 11.72% | 1,297,415 |
| Aug 11, 2026 | 1,900.00 | 1,984.00 | 1,842.00 | 1,946.00 | 1,946.00 | 5.08% | 71,117 |
| Aug 10, 2026 | 1,844.00 | 1,896.00 | 1,786.00 | 1,852.00 | 1,852.00 | 0.43% | 80,844 |
| Aug 7, 2026 | 1,832.00 | 1,980.00 | 1,764.00 | 1,844.00 | 1,844.00 | -0.22% | 72,847 |
| Aug 6, 2026 | 1,994.00 | 1,994.00 | 1,824.00 | 1,848.00 | 1,848.00 | 0.65% | 64,798 |
| Aug 5, 2026 | 1,804.00 | 1,892.00 | 1,804.00 | 1,836.00 | 1,836.00 | 2.34% | 34,034 |
| Aug 4, 2026 | 1,754.00 | 1,818.00 | 1,754.00 | 1,794.00 | 1,794.00 | 3.10% | 50,446 |