HiDeep Inc. (KOSDAQ:365590)
South Korea · Delayed Price · Currency is KRW 1,577.00
-24.00 (-1.50%)
At close: May 20, 2026
HiDeep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,601.00 | 1,601.00 | 1,533.00 | 1,577.00 | 1,577.00 | -1.50% | 16,710 |
| May 19, 2026 | 1,673.00 | 1,673.00 | 1,567.00 | 1,601.00 | 1,601.00 | -4.13% | 37,103 |
| May 18, 2026 | 1,541.00 | 1,670.00 | 1,392.00 | 1,670.00 | 1,670.00 | 8.37% | 136,109 |
| May 15, 2026 | 1,667.00 | 1,667.00 | 1,501.00 | 1,541.00 | 1,541.00 | -7.56% | 132,541 |
| May 14, 2026 | 1,704.00 | 1,734.00 | 1,600.00 | 1,667.00 | 1,667.00 | -2.17% | 61,369 |
| May 13, 2026 | 1,826.00 | 1,857.00 | 1,660.00 | 1,704.00 | 1,704.00 | -6.68% | 99,209 |
| May 12, 2026 | 1,840.00 | 1,887.00 | 1,707.00 | 1,826.00 | 1,826.00 | -4.70% | 80,183 |
| May 11, 2026 | 2,050.00 | 2,050.00 | 1,871.00 | 1,916.00 | 1,916.00 | -4.06% | 105,568 |
| May 8, 2026 | 1,954.00 | 1,998.00 | 1,912.00 | 1,997.00 | 1,997.00 | 2.20% | 23,651 |
| May 7, 2026 | 1,976.00 | 1,995.00 | 1,886.00 | 1,954.00 | 1,954.00 | -2.06% | 59,523 |
| May 6, 2026 | 2,110.00 | 2,110.00 | 1,944.00 | 1,995.00 | 1,995.00 | -0.75% | 86,091 |
| May 4, 2026 | 2,145.00 | 2,145.00 | 1,996.00 | 2,010.00 | 2,010.00 | -1.23% | 42,736 |
| Apr 30, 2026 | 2,035.00 | 2,095.00 | 2,005.00 | 2,035.00 | 2,035.00 | 1.75% | 17,944 |
| Apr 29, 2026 | 2,010.00 | 2,050.00 | 2,000.00 | 2,000.00 | 2,000.00 | -1.96% | 33,228 |
| Apr 28, 2026 | 2,055.00 | 2,080.00 | 2,010.00 | 2,040.00 | 2,040.00 | -0.73% | 22,401 |
| Apr 27, 2026 | 2,050.00 | 2,150.00 | 1,950.00 | 2,055.00 | 2,055.00 | 0.24% | 63,774 |
| 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% | 46,585 |
| 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% | 56,449 |
| 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% | 66,896 |
| 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% | 68,200 |
| Apr 10, 2026 | 1,972.00 | 2,300.00 | 1,967.00 | 2,100.00 | 2,100.00 | 6.60% | 262,580 |
| Apr 9, 2026 | 2,010.00 | 2,010.00 | 1,956.00 | 1,970.00 | 1,970.00 | -1.99% | 19,088 |
| Apr 8, 2026 | 1,865.00 | 2,070.00 | 1,865.00 | 2,010.00 | 2,010.00 | 7.95% | 76,254 |
| Apr 7, 2026 | 1,854.00 | 1,900.00 | 1,800.00 | 1,862.00 | 1,862.00 | 0.76% | 24,894 |
| 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% | 67,307 |
| Apr 2, 2026 | 2,180.00 | 2,180.00 | 1,783.00 | 1,932.00 | 1,932.00 | -4.59% | 42,342 |
| 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% | 24,350 |
| Mar 27, 2026 | 2,200.00 | 2,200.00 | 2,080.00 | 2,110.00 | 2,110.00 | -4.09% | 51,310 |
| Mar 26, 2026 | 2,285.00 | 2,325.00 | 2,100.00 | 2,200.00 | 2,200.00 | -3.72% | 70,371 |
| 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% | 45,460 |
| 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% | 42,415 |
| Mar 18, 2026 | 2,285.00 | 2,365.00 | 2,200.00 | 2,265.00 | 2,265.00 | -0.88% | 91,864 |
| 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% | 54,186 |
| 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% | 125,862 |
| Mar 10, 2026 | 2,395.00 | 2,395.00 | 2,200.00 | 2,315.00 | 2,315.00 | 5.95% | 162,981 |