Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 18,290.00 | 18,350.00 | 17,250.00 | 17,270.00 | 17,270.00 | 416,519 |
| 2023-02-09 | 19,300.00 | 19,340.00 | 18,420.00 | 18,420.00 | 18,420.00 | 493,648 |
| 2023-02-08 | 19,180.00 | 20,900.00 | 18,940.00 | 18,940.00 | 18,940.00 | 2,988,569 |
| 2023-02-07 | 15,120.00 | 19,000.00 | 15,060.00 | 17,850.00 | 17,850.00 | 5,210,806 |
| 2023-02-06 | 15,650.00 | 15,780.00 | 15,050.00 | 15,160.00 | 15,160.00 | 130,187 |
| 2023-02-03 | 15,350.00 | 16,200.00 | 15,110.00 | 15,630.00 | 15,630.00 | 780,029 |
| 2023-02-02 | 15,190.00 | 15,440.00 | 14,880.00 | 14,910.00 | 14,910.00 | 193,098 |
| 2023-02-01 | 14,530.00 | 15,650.00 | 14,400.00 | 14,810.00 | 14,810.00 | 613,403 |
| 2023-01-31 | 14,380.00 | 14,850.00 | 14,300.00 | 14,370.00 | 14,370.00 | 138,584 |
| 2023-01-30 | 14,720.00 | 14,830.00 | 14,190.00 | 14,350.00 | 14,350.00 | 158,340 |
| 2023-01-27 | 14,030.00 | 15,370.00 | 13,850.00 | 14,930.00 | 14,930.00 | 366,743 |
| 2023-01-26 | 14,700.00 | 14,750.00 | 13,950.00 | 14,060.00 | 14,060.00 | 131,766 |
| 2023-01-25 | 14,290.00 | 14,750.00 | 14,010.00 | 14,700.00 | 14,700.00 | 136,110 |
| 2023-01-20 | 13,650.00 | 14,250.00 | 13,500.00 | 14,000.00 | 14,000.00 | 129,191 |
| 2023-01-19 | 13,300.00 | 14,050.00 | 13,300.00 | 13,500.00 | 13,500.00 | 93,471 |
| 2023-01-18 | 13,950.00 | 15,100.00 | 13,500.00 | 13,500.00 | 13,500.00 | 486,048 |
| 2023-01-17 | 14,000.00 | 14,050.00 | 13,500.00 | 13,650.00 | 13,650.00 | 76,394 |
| 2023-01-16 | 13,550.00 | 14,000.00 | 13,500.00 | 13,800.00 | 13,800.00 | 129,701 |
| 2023-01-13 | 12,700.00 | 13,300.00 | 12,700.00 | 13,250.00 | 13,250.00 | 63,241 |
| 2023-01-12 | 13,150.00 | 13,150.00 | 12,700.00 | 12,750.00 | 12,750.00 | 34,060 |
| 2023-01-11 | 13,100.00 | 14,400.00 | 13,000.00 | 13,150.00 | 13,150.00 | 295,446 |
| 2023-01-10 | 12,350.00 | 13,400.00 | 12,300.00 | 13,150.00 | 13,150.00 | 68,465 |
| 2023-01-09 | 12,000.00 | 12,400.00 | 12,000.00 | 12,200.00 | 12,200.00 | 18,866 |
| 2023-01-06 | 11,700.00 | 12,000.00 | 11,600.00 | 11,900.00 | 11,900.00 | 10,216 |
| 2023-01-05 | 11,850.00 | 12,100.00 | 11,600.00 | 11,700.00 | 11,700.00 | 16,068 |
| 2023-01-04 | 11,250.00 | 11,850.00 | 11,150.00 | 11,800.00 | 11,800.00 | 25,016 |
| 2023-01-03 | 11,700.00 | 11,800.00 | 10,750.00 | 11,500.00 | 11,500.00 | 43,197 |
| 2023-01-02 | 12,350.00 | 12,750.00 | 11,550.00 | 11,700.00 | 11,700.00 | 27,339 |
| 2022-12-29 | 12,250.00 | 12,700.00 | 12,250.00 | 12,400.00 | 12,400.00 | 17,281 |
| 2022-12-28 | 11,900.00 | 12,800.00 | 11,900.00 | 12,450.00 | 12,450.00 | 25,067 |
| 2022-12-27 | 12,050.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 12,237 |
| 2022-12-26 | 12,100.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 17,066 |
| 2022-12-23 | 12,500.00 | 12,500.00 | 12,050.00 | 12,100.00 | 12,100.00 | 27,400 |
| 2022-12-22 | 12,700.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 20,555 |
| 2022-12-21 | 12,800.00 | 13,150.00 | 12,550.00 | 12,550.00 | 12,550.00 | 29,964 |
| 2022-12-20 | 13,300.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,800.00 | 33,620 |
| 2022-12-19 | 12,700.00 | 13,650.00 | 12,650.00 | 13,350.00 | 13,350.00 | 37,286 |
| 2022-12-16 | 12,950.00 | 13,200.00 | 12,850.00 | 12,900.00 | 12,900.00 | 29,449 |
| 2022-12-15 | 13,550.00 | 13,550.00 | 12,800.00 | 13,300.00 | 13,300.00 | 33,061 |
| 2022-12-14 | 13,000.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 64,676 |
| 2022-12-13 | 13,300.00 | 13,450.00 | 12,850.00 | 12,850.00 | 12,850.00 | 45,295 |
| 2022-12-12 | 13,650.00 | 13,850.00 | 13,250.00 | 13,450.00 | 13,450.00 | 35,720 |
| 2022-12-09 | 13,150.00 | 13,700.00 | 13,050.00 | 13,600.00 | 13,600.00 | 53,556 |
| 2022-12-08 | 13,100.00 | 13,350.00 | 12,800.00 | 13,000.00 | 13,000.00 | 52,110 |
| 2022-12-07 | 13,000.00 | 13,350.00 | 12,850.00 | 13,300.00 | 13,300.00 | 36,847 |
| 2022-12-06 | 13,450.00 | 13,500.00 | 13,050.00 | 13,250.00 | 13,250.00 | 54,313 |
| 2022-12-05 | 14,150.00 | 14,300.00 | 13,550.00 | 13,600.00 | 13,600.00 | 123,241 |
| 2022-12-02 | 13,600.00 | 14,650.00 | 13,500.00 | 14,150.00 | 14,150.00 | 463,827 |
| 2022-12-01 | 13,900.00 | 14,200.00 | 13,500.00 | 13,500.00 | 13,500.00 | 251,234 |
| 2022-11-30 | 13,050.00 | 15,300.00 | 13,050.00 | 13,500.00 | 13,500.00 | 1,604,706 |
| 2022-11-29 | 12,900.00 | 13,200.00 | 12,600.00 | 13,150.00 | 13,150.00 | 57,718 |
| 2022-11-28 | 13,000.00 | 13,150.00 | 12,750.00 | 13,050.00 | 13,050.00 | 84,967 |
| 2022-11-25 | 12,650.00 | 13,200.00 | 12,650.00 | 12,800.00 | 12,800.00 | 118,393 |
| 2022-11-24 | 12,200.00 | 13,350.00 | 12,200.00 | 12,850.00 | 12,850.00 | 202,465 |
| 2022-11-23 | 12,050.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | 25,785 |
| 2022-11-22 | 11,900.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,900.00 | 27,654 |
| 2022-11-21 | 12,200.00 | 12,400.00 | 12,000.00 | 12,150.00 | 12,150.00 | 33,004 |
| 2022-11-18 | 12,350.00 | 12,850.00 | 12,300.00 | 12,300.00 | 12,300.00 | 53,028 |
| 2022-11-17 | 12,500.00 | 13,100.00 | 12,500.00 | 12,550.00 | 12,550.00 | 99,570 |
| 2022-11-16 | 12,800.00 | 12,850.00 | 12,350.00 | 12,500.00 | 12,500.00 | 53,686 |
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.