HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 973.00
+47.00 (5.08%)
At close: Aug 11, 2026
HiDeep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 950.00 | 992.00 | 921.00 | 973.00 | 973.00 | 5.08% | 142,235 |
| Aug 10, 2026 | 922.00 | 948.00 | 893.00 | 926.00 | 926.00 | 0.43% | 161,588 |
| Aug 7, 2026 | 916.00 | 990.00 | 882.00 | 922.00 | 922.00 | -0.22% | 145,134 |
| Aug 6, 2026 | 997.00 | 997.00 | 912.00 | 924.00 | 924.00 | 0.65% | 129,496 |
| Aug 5, 2026 | 902.00 | 946.00 | 902.00 | 918.00 | 918.00 | 2.34% | 68,069 |
| Aug 4, 2026 | 877.00 | 909.00 | 877.00 | 897.00 | 897.00 | 3.10% | 100,893 |
| Aug 3, 2026 | 883.00 | 925.00 | 862.00 | 870.00 | 870.00 | -0.68% | 237,695 |
| Jul 31, 2026 | 830.00 | 987.00 | 830.00 | 876.00 | 876.00 | 5.54% | 415,556 |
| Jul 30, 2026 | 921.00 | 980.00 | 820.00 | 830.00 | 830.00 | -9.78% | 708,607 |
| Jul 29, 2026 | 822.00 | 1,066.00 | 822.00 | 920.00 | 920.00 | 12.20% | 5,518,980 |
| Jul 28, 2026 | 922.00 | 1,172.00 | 820.00 | 820.00 | 820.00 | -9.09% | 807,356 |
| Jul 27, 2026 | 953.00 | 969.00 | 893.00 | 902.00 | 902.00 | -2.28% | 35,061 |
| Jul 24, 2026 | 950.00 | 970.00 | 880.00 | 923.00 | 923.00 | -2.84% | 15,142 |
| Jul 23, 2026 | 943.00 | 980.00 | 928.00 | 950.00 | 950.00 | 0.74% | 33,533 |
| Jul 22, 2026 | 952.00 | 990.00 | 938.00 | 943.00 | 943.00 | - | 28,782 |
| Jul 21, 2026 | 992.00 | 992.00 | 920.00 | 943.00 | 943.00 | -4.07% | 81,006 |
| Jul 20, 2026 | 1,068.00 | 1,068.00 | 971.00 | 983.00 | 983.00 | -7.96% | 74,830 |
| Jul 16, 2026 | 966.00 | 1,070.00 | 915.00 | 1,068.00 | 1,068.00 | 10.56% | 124,761 |
| Jul 15, 2026 | 882.00 | 1,146.00 | 881.00 | 966.00 | 966.00 | 9.52% | 132,476 |
| Jul 14, 2026 | 936.00 | 942.00 | 876.00 | 882.00 | 882.00 | -5.77% | 47,991 |
| Jul 13, 2026 | 992.00 | 1,032.00 | 919.00 | 936.00 | 936.00 | -5.74% | 101,769 |
| Jul 10, 2026 | 1,050.00 | 1,051.00 | 991.00 | 993.00 | 993.00 | -5.97% | 89,202 |
| Jul 9, 2026 | 1,100.00 | 1,112.00 | 856.00 | 1,056.00 | 1,056.00 | 2.52% | 391,077 |
| Jul 8, 2026 | 892.00 | 1,030.00 | 849.00 | 1,030.00 | 1,030.00 | 15.47% | 314,741 |
| Jul 7, 2026 | 950.00 | 950.00 | 870.00 | 892.00 | 892.00 | -5.21% | 45,311 |
| Jul 6, 2026 | 980.00 | 980.00 | 919.00 | 941.00 | 941.00 | -3.09% | 22,192 |
| Jul 3, 2026 | 993.00 | 1,001.00 | 952.00 | 971.00 | 971.00 | -2.22% | 21,494 |
| Jul 2, 2026 | 1,025.00 | 1,097.00 | 945.00 | 993.00 | 993.00 | -3.12% | 53,826 |
| Jul 1, 2026 | 916.00 | 1,099.00 | 916.00 | 1,025.00 | 1,025.00 | 11.90% | 173,809 |
| Jun 30, 2026 | 920.00 | 953.00 | 870.00 | 916.00 | 916.00 | -1.08% | 73,671 |
| Jun 29, 2026 | 818.00 | 957.00 | 818.00 | 926.00 | 926.00 | 3.46% | 86,640 |
| Jun 26, 2026 | 869.00 | 927.00 | 861.00 | 895.00 | 895.00 | 2.87% | 102,086 |
| Jun 25, 2026 | 975.00 | 975.00 | 864.00 | 870.00 | 870.00 | -10.31% | 73,390 |
| Jun 24, 2026 | 941.00 | 1,036.00 | 917.00 | 970.00 | 970.00 | 1.36% | 99,459 |
| Jun 23, 2026 | 1,059.00 | 1,059.00 | 957.00 | 957.00 | 957.00 | -9.63% | 98,714 |
| Jun 22, 2026 | 1,194.00 | 1,203.00 | 1,059.00 | 1,059.00 | 1,059.00 | -11.31% | 142,568 |
| Jun 19, 2026 | 1,240.00 | 1,240.00 | 1,144.00 | 1,194.00 | 1,194.00 | -3.71% | 58,957 |
| Jun 18, 2026 | 1,360.00 | 1,390.00 | 1,238.00 | 1,240.00 | 1,240.00 | -8.22% | 116,793 |
| Jun 17, 2026 | 1,392.00 | 1,392.00 | 1,279.00 | 1,351.00 | 1,351.00 | -3.91% | 143,692 |
| Jun 16, 2026 | 1,370.00 | 1,506.00 | 1,321.00 | 1,406.00 | 1,406.00 | 6.92% | 495,773 |
| Jun 15, 2026 | 1,717.00 | 1,742.00 | 1,277.00 | 1,315.00 | 1,315.00 | -11.27% | 1,211,333 |
| Jun 12, 2026 | 1,141.00 | 1,482.00 | 1,140.00 | 1,482.00 | 1,482.00 | 30.00% | 164,293 |
| Jun 11, 2026 | 1,112.00 | 1,177.00 | 1,090.00 | 1,140.00 | 1,140.00 | 2.43% | 72,097 |
| Jun 10, 2026 | 1,160.00 | 1,160.00 | 1,092.00 | 1,113.00 | 1,113.00 | -3.64% | 41,762 |
| Jun 9, 2026 | 1,099.00 | 1,155.00 | 1,060.00 | 1,155.00 | 1,155.00 | 4.62% | 60,502 |
| Jun 8, 2026 | 1,188.00 | 1,188.00 | 1,070.00 | 1,104.00 | 1,104.00 | -7.07% | 71,231 |
| Jun 5, 2026 | 1,159.00 | 1,198.00 | 1,060.00 | 1,188.00 | 1,188.00 | 2.86% | 109,799 |
| Jun 4, 2026 | 1,193.00 | 1,227.00 | 1,050.00 | 1,155.00 | 1,155.00 | -3.43% | 109,724 |
| Jun 2, 2026 | 1,215.00 | 1,215.00 | 1,065.00 | 1,196.00 | 1,196.00 | -1.56% | 75,240 |
| Jun 1, 2026 | 1,342.00 | 1,342.00 | 1,080.00 | 1,215.00 | 1,215.00 | -9.46% | 155,943 |