HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 1,406.00
-57.00 (-3.90%)
At close: Oct 23, 2026
HiDeep Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,450.00 | 1,486.00 | 1,375.00 | 1,406.00 | 1,406.00 | -3.90% | 107,616 |
| Oct 22, 2026 | 1,535.00 | 1,541.00 | 1,442.00 | 1,463.00 | 1,463.00 | -5.00% | 62,800 |
| Oct 21, 2026 | 1,525.00 | 1,600.00 | 1,518.00 | 1,540.00 | 1,540.00 | -0.13% | 44,946 |
| 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% | 167,494 |
| Oct 15, 2026 | 1,422.00 | 1,447.00 | 1,350.00 | 1,350.00 | 1,350.00 | -5.13% | 15,603 |
| Oct 14, 2026 | 1,458.00 | 1,500.00 | 1,400.00 | 1,423.00 | 1,423.00 | -1.39% | 17,916 |
| Oct 13, 2026 | 1,474.00 | 1,481.00 | 1,316.00 | 1,443.00 | 1,443.00 | -1.77% | 30,901 |
| Oct 12, 2026 | 1,417.00 | 1,549.00 | 1,417.00 | 1,469.00 | 1,469.00 | -3.67% | 50,551 |
| Oct 8, 2026 | 1,458.00 | 1,760.00 | 1,458.00 | 1,525.00 | 1,525.00 | 5.17% | 287,089 |
| 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% | 43,305 |
| Oct 1, 2026 | 1,266.00 | 1,278.00 | 1,250.00 | 1,278.00 | 1,278.00 | 1.67% | 14,049 |
| 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% | 25,236 |
| Sep 28, 2026 | 1,299.00 | 1,299.00 | 1,253.00 | 1,269.00 | 1,269.00 | -0.94% | 31,054 |
| Sep 23, 2026 | 1,275.00 | 1,312.00 | 1,263.00 | 1,281.00 | 1,281.00 | 0.79% | 57,252 |
| Sep 22, 2026 | 1,294.00 | 1,397.00 | 1,271.00 | 1,271.00 | 1,271.00 | 0.08% | 65,771 |
| 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% | 113,843 |
| 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 |
| Aug 3, 2026 | 1,766.00 | 1,850.00 | 1,724.00 | 1,740.00 | 1,740.00 | -0.68% | 118,847 |
| Jul 31, 2026 | 1,660.00 | 1,974.00 | 1,660.00 | 1,752.00 | 1,752.00 | 5.54% | 207,778 |
| Jul 30, 2026 | 1,842.00 | 1,960.00 | 1,640.00 | 1,660.00 | 1,660.00 | -9.78% | 355,455 |
| Jul 29, 2026 | 1,644.00 | 2,132.00 | 1,644.00 | 1,840.00 | 1,840.00 | 12.20% | 2,759,490 |
| Jul 28, 2026 | 1,844.00 | 2,344.00 | 1,640.00 | 1,640.00 | 1,640.00 | -9.09% | 403,678 |
| Jul 27, 2026 | 1,906.00 | 1,938.00 | 1,786.00 | 1,804.00 | 1,804.00 | -2.28% | 17,530 |
| Jul 24, 2026 | 1,900.00 | 1,940.00 | 1,760.00 | 1,846.00 | 1,846.00 | -2.84% | 7,571 |
| Jul 23, 2026 | 1,886.00 | 1,960.00 | 1,856.00 | 1,900.00 | 1,900.00 | 0.74% | 16,766 |
| Jul 22, 2026 | 1,904.00 | 1,980.00 | 1,876.00 | 1,886.00 | 1,886.00 | - | 14,445 |
| Jul 21, 2026 | 1,984.00 | 1,984.00 | 1,840.00 | 1,886.00 | 1,886.00 | -4.07% | 40,503 |
| Jul 20, 2026 | 2,136.00 | 2,136.00 | 1,942.00 | 1,966.00 | 1,966.00 | -7.96% | 37,415 |
| Jul 16, 2026 | 1,932.00 | 2,140.00 | 1,830.00 | 2,136.00 | 2,136.00 | 10.56% | 62,380 |
| Jul 15, 2026 | 1,764.00 | 2,292.00 | 1,762.00 | 1,932.00 | 1,932.00 | 9.52% | 68,302 |
| Jul 14, 2026 | 1,872.00 | 1,884.00 | 1,752.00 | 1,764.00 | 1,764.00 | -5.77% | 23,995 |
| Jul 13, 2026 | 1,984.00 | 2,064.00 | 1,838.00 | 1,872.00 | 1,872.00 | -5.74% | 50,886 |