Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 11,620.00 | 12,380.00 | 11,380.00 | 11,580.00 | 11,580.00 | 147,002 |
| 2024-01-30 | 12,130.00 | 12,130.00 | 11,410.00 | 11,630.00 | 11,630.00 | 83,092 |
| 2024-01-29 | 12,360.00 | 12,500.00 | 11,590.00 | 11,900.00 | 11,900.00 | 99,945 |
| 2024-01-26 | 11,500.00 | 12,420.00 | 11,400.00 | 12,180.00 | 12,180.00 | 235,298 |
| 2024-01-25 | 11,640.00 | 11,840.00 | 11,430.00 | 11,600.00 | 11,600.00 | 67,842 |
| 2024-01-24 | 11,750.00 | 11,770.00 | 11,310.00 | 11,640.00 | 11,640.00 | 43,142 |
| 2024-01-23 | 11,700.00 | 11,880.00 | 11,400.00 | 11,760.00 | 11,760.00 | 62,345 |
| 2024-01-22 | 11,450.00 | 11,860.00 | 11,400.00 | 11,640.00 | 11,640.00 | 87,902 |
| 2024-01-19 | 11,040.00 | 11,470.00 | 11,040.00 | 11,370.00 | 11,370.00 | 49,309 |
| 2024-01-18 | 10,900.00 | 11,200.00 | 10,800.00 | 11,040.00 | 11,040.00 | 27,042 |
| 2024-01-17 | 11,800.00 | 11,840.00 | 11,000.00 | 11,000.00 | 11,000.00 | 89,539 |
| 2024-01-16 | 11,350.00 | 11,730.00 | 11,160.00 | 11,660.00 | 11,660.00 | 63,876 |
| 2024-01-15 | 11,470.00 | 11,700.00 | 11,260.00 | 11,300.00 | 11,300.00 | 34,134 |
| 2024-01-12 | 11,900.00 | 12,600.00 | 11,200.00 | 11,450.00 | 11,450.00 | 188,620 |
| 2024-01-11 | 11,900.00 | 12,000.00 | 11,520.00 | 11,690.00 | 11,690.00 | 37,167 |
| 2024-01-10 | 12,300.00 | 12,300.00 | 11,650.00 | 11,720.00 | 11,720.00 | 75,929 |
| 2024-01-09 | 11,560.00 | 12,350.00 | 11,430.00 | 12,030.00 | 12,030.00 | 221,277 |
| 2024-01-08 | 11,350.00 | 11,550.00 | 11,150.00 | 11,370.00 | 11,370.00 | 53,251 |
| 2024-01-05 | 10,720.00 | 11,330.00 | 10,610.00 | 11,180.00 | 11,180.00 | 49,214 |
| 2024-01-04 | 10,990.00 | 11,110.00 | 10,700.00 | 10,830.00 | 10,830.00 | 17,009 |
| 2024-01-03 | 10,870.00 | 11,000.00 | 10,670.00 | 10,990.00 | 10,990.00 | 28,290 |
| 2024-01-02 | 10,840.00 | 11,040.00 | 10,780.00 | 11,000.00 | 11,000.00 | 40,101 |
| 2023-12-28 | 10,750.00 | 10,890.00 | 10,600.00 | 10,840.00 | 10,840.00 | 34,509 |
| 2023-12-27 | 10,340.00 | 10,750.00 | 10,340.00 | 10,620.00 | 10,620.00 | 22,541 |
| 2023-12-26 | 10,510.00 | 10,790.00 | 10,350.00 | 10,500.00 | 10,500.00 | 23,276 |
| 2023-12-22 | 10,550.00 | 10,850.00 | 10,300.00 | 10,580.00 | 10,580.00 | 40,628 |
| 2023-12-21 | 10,860.00 | 10,860.00 | 10,320.00 | 10,530.00 | 10,530.00 | 26,389 |
| 2023-12-20 | 10,700.00 | 10,990.00 | 10,650.00 | 10,870.00 | 10,870.00 | 45,619 |
| 2023-12-19 | 10,490.00 | 10,820.00 | 10,450.00 | 10,670.00 | 10,670.00 | 45,206 |
| 2023-12-18 | 10,320.00 | 10,760.00 | 10,320.00 | 10,560.00 | 10,560.00 | 61,902 |
| 2023-12-15 | 10,350.00 | 10,500.00 | 10,220.00 | 10,320.00 | 10,320.00 | 27,089 |
| 2023-12-14 | 10,330.00 | 10,630.00 | 9,950.00 | 10,370.00 | 10,370.00 | 41,467 |
| 2023-12-13 | 10,430.00 | 10,630.00 | 10,230.00 | 10,230.00 | 10,230.00 | 25,363 |
| 2023-12-12 | 10,230.00 | 10,490.00 | 10,230.00 | 10,430.00 | 10,430.00 | 18,973 |
| 2023-12-11 | 10,170.00 | 10,580.00 | 10,170.00 | 10,300.00 | 10,300.00 | 47,478 |
| 2023-12-08 | 9,930.00 | 10,240.00 | 9,920.00 | 10,170.00 | 10,170.00 | 32,247 |
| 2023-12-07 | 10,000.00 | 10,000.00 | 9,850.00 | 9,880.00 | 9,880.00 | 9,874 |
| 2023-12-06 | 9,830.00 | 10,000.00 | 9,770.00 | 10,000.00 | 10,000.00 | 15,660 |
| 2023-12-05 | 10,020.00 | 10,150.00 | 9,830.00 | 9,890.00 | 9,890.00 | 19,780 |
| 2023-12-04 | 10,160.00 | 10,190.00 | 9,960.00 | 10,070.00 | 10,070.00 | 19,583 |
| 2023-12-01 | 10,070.00 | 10,200.00 | 10,020.00 | 10,060.00 | 10,060.00 | 12,453 |
| 2023-11-30 | 10,000.00 | 10,330.00 | 10,000.00 | 10,110.00 | 10,110.00 | 30,985 |
| 2023-11-29 | 10,000.00 | 10,100.00 | 9,910.00 | 10,000.00 | 10,000.00 | 14,160 |
| 2023-11-28 | 9,920.00 | 10,180.00 | 9,820.00 | 10,000.00 | 10,000.00 | 9,813 |
| 2023-11-27 | 10,150.00 | 10,180.00 | 9,450.00 | 9,920.00 | 9,920.00 | 29,741 |
| 2023-11-24 | 10,480.00 | 10,480.00 | 10,130.00 | 10,180.00 | 10,180.00 | 28,567 |
| 2023-11-23 | 10,470.00 | 10,470.00 | 10,210.00 | 10,250.00 | 10,250.00 | 22,261 |
| 2023-11-22 | 10,220.00 | 10,340.00 | 10,080.00 | 10,240.00 | 10,240.00 | 29,194 |
| 2023-11-21 | 10,300.00 | 10,440.00 | 9,900.00 | 10,230.00 | 10,230.00 | 90,391 |
| 2023-11-20 | 9,750.00 | 10,000.00 | 9,710.00 | 9,930.00 | 9,930.00 | 16,205 |
| 2023-11-17 | 9,800.00 | 9,840.00 | 9,530.00 | 9,750.00 | 9,750.00 | 26,573 |
| 2023-11-16 | 10,040.00 | 11,040.00 | 9,770.00 | 9,800.00 | 9,800.00 | 277,036 |
| 2023-11-15 | 9,950.00 | 9,990.00 | 9,800.00 | 9,900.00 | 9,900.00 | 15,630 |
| 2023-11-14 | 9,340.00 | 9,850.00 | 9,320.00 | 9,700.00 | 9,700.00 | 17,379 |
| 2023-11-13 | 9,670.00 | 9,870.00 | 9,400.00 | 9,410.00 | 9,410.00 | 10,466 |
| 2023-11-10 | 9,660.00 | 9,780.00 | 9,500.00 | 9,660.00 | 9,660.00 | 15,611 |
| 2023-11-09 | 9,730.00 | 10,250.00 | 9,730.00 | 9,810.00 | 9,810.00 | 37,203 |
| 2023-11-08 | 9,760.00 | 9,960.00 | 9,670.00 | 9,800.00 | 9,800.00 | 24,687 |
| 2023-11-07 | 9,950.00 | 9,960.00 | 9,440.00 | 9,750.00 | 9,750.00 | 17,513 |
| 2023-11-06 | 9,730.00 | 9,870.00 | 9,700.00 | 9,860.00 | 9,860.00 | 24,716 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.