HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 2,050.00
+55.00 (2.76%)
At close: Apr 24, 2026
HiDeep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,981.00 | 2,080.00 | 1,981.00 | 2,050.00 | 2,050.00 | 2.76% | 44,903 |
| Apr 23, 2026 | 2,015.00 | 2,015.00 | 1,986.00 | 1,995.00 | 1,995.00 | -0.99% | 46,575 |
| Apr 22, 2026 | 2,015.00 | 2,015.00 | 1,992.00 | 2,015.00 | 2,015.00 | - | 36,665 |
| Apr 21, 2026 | 2,040.00 | 2,045.00 | 1,995.00 | 2,015.00 | 2,015.00 | -0.25% | 29,874 |
| Apr 20, 2026 | 2,030.00 | 2,070.00 | 1,990.00 | 2,020.00 | 2,020.00 | -0.49% | 56,448 |
| Apr 17, 2026 | 2,005.00 | 2,035.00 | 1,980.00 | 2,030.00 | 2,030.00 | 1.25% | 59,484 |
| Apr 16, 2026 | 2,080.00 | 2,080.00 | 2,000.00 | 2,005.00 | 2,005.00 | 0.25% | 49,334 |
| Apr 15, 2026 | 2,030.00 | 2,050.00 | 1,988.00 | 2,000.00 | 2,000.00 | -1.23% | 65,896 |
| Apr 14, 2026 | 2,005.00 | 2,080.00 | 1,988.00 | 2,025.00 | 2,025.00 | 1.00% | 58,730 |
| Apr 13, 2026 | 2,050.00 | 2,085.00 | 1,994.00 | 2,005.00 | 2,005.00 | -4.52% | 67,688 |
| Apr 10, 2026 | 1,972.00 | 2,300.00 | 1,967.00 | 2,100.00 | 2,100.00 | 6.60% | 262,309 |
| Apr 9, 2026 | 2,010.00 | 2,010.00 | 1,956.00 | 1,970.00 | 1,970.00 | -1.99% | 19,087 |
| Apr 8, 2026 | 1,865.00 | 2,070.00 | 1,865.00 | 2,010.00 | 2,010.00 | 7.95% | 76,062 |
| Apr 7, 2026 | 1,854.00 | 1,900.00 | 1,800.00 | 1,862.00 | 1,862.00 | 0.76% | 24,874 |
| Apr 6, 2026 | 1,910.00 | 1,910.00 | 1,818.00 | 1,848.00 | 1,848.00 | -2.27% | 46,502 |
| Apr 3, 2026 | 1,932.00 | 1,980.00 | 1,792.00 | 1,891.00 | 1,891.00 | -2.12% | 67,306 |
| Apr 2, 2026 | 2,180.00 | 2,180.00 | 1,783.00 | 1,932.00 | 1,932.00 | -4.59% | 42,340 |
| Apr 1, 2026 | 2,035.00 | 2,105.00 | 2,020.00 | 2,025.00 | 2,025.00 | -0.25% | 74,917 |
| Mar 31, 2026 | 2,025.00 | 2,060.00 | 1,984.00 | 2,030.00 | 2,030.00 | -0.25% | 26,599 |
| Mar 30, 2026 | 2,110.00 | 2,110.00 | 2,000.00 | 2,035.00 | 2,035.00 | -3.55% | 24,179 |
| Mar 27, 2026 | 2,200.00 | 2,200.00 | 2,080.00 | 2,110.00 | 2,110.00 | -4.09% | 51,194 |
| Mar 26, 2026 | 2,285.00 | 2,325.00 | 2,100.00 | 2,200.00 | 2,200.00 | -3.72% | 70,369 |
| Mar 25, 2026 | 2,195.00 | 2,315.00 | 2,195.00 | 2,285.00 | 2,285.00 | 4.10% | 58,661 |
| Mar 24, 2026 | 2,180.00 | 2,285.00 | 2,150.00 | 2,195.00 | 2,195.00 | 0.46% | 61,064 |
| Mar 23, 2026 | 2,340.00 | 2,350.00 | 2,150.00 | 2,185.00 | 2,185.00 | -4.38% | 45,446 |
| Mar 20, 2026 | 2,440.00 | 2,440.00 | 2,200.00 | 2,285.00 | 2,285.00 | 2.01% | 118,074 |
| Mar 19, 2026 | 2,250.00 | 2,290.00 | 2,190.00 | 2,240.00 | 2,240.00 | -1.10% | 42,345 |
| Mar 18, 2026 | 2,285.00 | 2,365.00 | 2,200.00 | 2,265.00 | 2,265.00 | -0.88% | 91,857 |
| Mar 17, 2026 | 2,250.00 | 2,340.00 | 2,245.00 | 2,285.00 | 2,285.00 | 2.47% | 46,504 |
| Mar 16, 2026 | 2,250.00 | 2,255.00 | 2,190.00 | 2,230.00 | 2,230.00 | -0.89% | 47,704 |
| Mar 13, 2026 | 2,395.00 | 2,395.00 | 2,245.00 | 2,250.00 | 2,250.00 | -3.43% | 52,122 |
| Mar 12, 2026 | 2,260.00 | 2,410.00 | 2,250.00 | 2,330.00 | 2,330.00 | 3.10% | 95,357 |
| Mar 11, 2026 | 2,330.00 | 2,460.00 | 2,200.00 | 2,260.00 | 2,260.00 | -2.38% | 125,305 |
| Mar 10, 2026 | 2,395.00 | 2,395.00 | 2,200.00 | 2,315.00 | 2,315.00 | 5.95% | 162,954 |
| Mar 9, 2026 | 2,190.00 | 2,210.00 | 2,005.00 | 2,185.00 | 2,185.00 | -0.91% | 104,730 |
| Mar 6, 2026 | 2,300.00 | 2,300.00 | 2,165.00 | 2,205.00 | 2,205.00 | -3.29% | 92,919 |
| Mar 5, 2026 | 2,115.00 | 2,280.00 | 2,115.00 | 2,280.00 | 2,280.00 | 9.88% | 136,571 |
| Mar 4, 2026 | 2,290.00 | 2,290.00 | 1,920.00 | 2,075.00 | 2,075.00 | -10.37% | 261,873 |
| Mar 3, 2026 | 2,440.00 | 2,500.00 | 2,310.00 | 2,315.00 | 2,315.00 | -10.10% | 273,217 |
| Feb 27, 2026 | 2,690.00 | 2,690.00 | 2,520.00 | 2,575.00 | 2,575.00 | -4.28% | 221,188 |
| Feb 26, 2026 | 2,820.00 | 2,825.00 | 2,675.00 | 2,690.00 | 2,690.00 | -4.78% | 180,044 |
| Feb 25, 2026 | 3,040.00 | 3,040.00 | 2,655.00 | 2,825.00 | 2,825.00 | -7.07% | 451,540 |
| Feb 24, 2026 | 3,100.00 | 3,280.00 | 2,995.00 | 3,040.00 | 3,040.00 | -2.56% | 354,989 |
| Feb 23, 2026 | 3,245.00 | 3,325.00 | 3,120.00 | 3,120.00 | 3,120.00 | -3.85% | 284,607 |
| Feb 20, 2026 | 3,295.00 | 3,315.00 | 3,120.00 | 3,245.00 | 3,245.00 | -1.52% | 185,081 |
| Feb 19, 2026 | 3,170.00 | 3,300.00 | 3,110.00 | 3,295.00 | 3,295.00 | 4.77% | 281,840 |
| Feb 13, 2026 | 3,115.00 | 3,200.00 | 3,045.00 | 3,145.00 | 3,145.00 | 0.96% | 215,579 |
| Feb 12, 2026 | 3,200.00 | 3,235.00 | 3,080.00 | 3,115.00 | 3,115.00 | -0.64% | 209,107 |
| Feb 11, 2026 | 3,195.00 | 3,330.00 | 3,075.00 | 3,135.00 | 3,135.00 | -2.03% | 269,702 |
| Feb 10, 2026 | 3,935.00 | 3,935.00 | 3,185.00 | 3,200.00 | 3,200.00 | -16.23% | 1,461,896 |