Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 13,450.00 | 13,450.00 | 12,650.00 | 12,750.00 | 12,750.00 | 176,535 |
| 2022-11-14 | 12,550.00 | 13,450.00 | 12,500.00 | 13,400.00 | 13,400.00 | 369,797 |
| 2022-11-11 | 12,300.00 | 12,300.00 | 11,950.00 | 12,300.00 | 12,300.00 | 64,958 |
| 2022-11-10 | 11,850.00 | 12,200.00 | 11,600.00 | 11,850.00 | 11,850.00 | 30,872 |
| 2022-11-09 | 12,100.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | 28,449 |
| 2022-11-08 | 12,100.00 | 12,250.00 | 12,000.00 | 12,050.00 | 12,050.00 | 46,070 |
| 2022-11-07 | 12,250.00 | 13,350.00 | 11,800.00 | 12,000.00 | 12,000.00 | 389,324 |
| 2022-11-04 | 12,850.00 | 12,950.00 | 12,000.00 | 12,000.00 | 12,000.00 | 79,246 |
| 2022-11-03 | 11,800.00 | 12,750.00 | 11,650.00 | 12,550.00 | 12,550.00 | 127,150 |
| 2022-11-02 | 11,900.00 | 13,100.00 | 11,700.00 | 12,150.00 | 12,150.00 | 665,055 |
| 2022-11-01 | 11,250.00 | 11,800.00 | 11,000.00 | 11,800.00 | 11,800.00 | 121,308 |
| 2022-10-31 | 10,950.00 | 12,500.00 | 10,950.00 | 11,250.00 | 11,250.00 | 391,775 |
| 2022-10-28 | 10,700.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 11,889 |
| 2022-10-27 | 10,650.00 | 10,950.00 | 10,550.00 | 10,750.00 | 10,750.00 | 10,900 |
| 2022-10-26 | 11,000.00 | 11,100.00 | 10,600.00 | 10,700.00 | 10,700.00 | 14,568 |
| 2022-10-25 | 11,150.00 | 11,150.00 | 10,700.00 | 10,900.00 | 10,900.00 | 17,564 |
| 2022-10-24 | 10,950.00 | 11,300.00 | 10,850.00 | 10,950.00 | 10,950.00 | 23,430 |
| 2022-10-21 | 10,850.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 23,076 |
| 2022-10-20 | 11,200.00 | 11,300.00 | 10,800.00 | 11,050.00 | 11,050.00 | 15,537 |
| 2022-10-19 | 11,550.00 | 11,950.00 | 11,150.00 | 11,150.00 | 11,150.00 | 21,383 |
| 2022-10-18 | 11,700.00 | 12,250.00 | 11,450.00 | 11,550.00 | 11,550.00 | 52,947 |
| 2022-10-17 | 10,950.00 | 11,450.00 | 10,700.00 | 11,250.00 | 11,250.00 | 25,091 |
| 2022-10-14 | 10,600.00 | 11,200.00 | 10,600.00 | 11,000.00 | 11,000.00 | 26,997 |
| 2022-10-13 | 10,850.00 | 11,000.00 | 10,400.00 | 10,450.00 | 10,450.00 | 40,731 |
| 2022-10-12 | 11,250.00 | 11,450.00 | 10,850.00 | 11,000.00 | 11,000.00 | 44,820 |
| 2022-10-11 | 11,700.00 | 12,600.00 | 11,100.00 | 11,250.00 | 11,250.00 | 117,760 |
| 2022-10-07 | 11,150.00 | 13,200.00 | 10,950.00 | 11,850.00 | 11,850.00 | 367,811 |
| 2022-10-06 | 10,350.00 | 12,000.00 | 10,350.00 | 11,250.00 | 11,250.00 | 95,222 |
| 2022-10-05 | 10,900.00 | 11,150.00 | 10,300.00 | 10,300.00 | 10,300.00 | 18,935 |
| 2022-10-04 | 10,400.00 | 10,750.00 | 10,350.00 | 10,650.00 | 10,650.00 | 22,471 |
| 2022-09-30 | 10,000.00 | 10,450.00 | 9,930.00 | 10,200.00 | 10,200.00 | 25,919 |
| 2022-09-29 | 10,250.00 | 10,900.00 | 10,200.00 | 10,200.00 | 10,200.00 | 33,985 |
| 2022-09-28 | 10,800.00 | 11,100.00 | 10,000.00 | 10,150.00 | 10,150.00 | 57,205 |
| 2022-09-27 | 10,800.00 | 11,200.00 | 10,550.00 | 10,900.00 | 10,900.00 | 37,833 |
| 2022-09-26 | 11,500.00 | 11,850.00 | 10,850.00 | 11,000.00 | 11,000.00 | 56,240 |
| 2022-09-23 | 12,250.00 | 12,600.00 | 12,050.00 | 12,050.00 | 12,050.00 | 25,007 |
| 2022-09-22 | 12,700.00 | 12,700.00 | 12,150.00 | 12,400.00 | 12,400.00 | 34,766 |
| 2022-09-21 | 12,700.00 | 13,100.00 | 12,700.00 | 12,700.00 | 12,700.00 | 19,012 |
| 2022-09-20 | 13,150.00 | 13,450.00 | 12,850.00 | 12,900.00 | 12,900.00 | 30,023 |
| 2022-09-19 | 13,500.00 | 13,800.00 | 13,000.00 | 13,050.00 | 13,050.00 | 40,724 |
| 2022-09-16 | 13,700.00 | 13,950.00 | 13,450.00 | 13,500.00 | 13,500.00 | 44,446 |
| 2022-09-15 | 14,050.00 | 14,200.00 | 13,900.00 | 13,900.00 | 13,900.00 | 24,893 |
| 2022-09-14 | 13,900.00 | 14,250.00 | 13,550.00 | 14,050.00 | 14,050.00 | 37,279 |
| 2022-09-13 | 14,300.00 | 14,400.00 | 14,150.00 | 14,300.00 | 14,300.00 | 23,877 |
| 2022-09-08 | 14,600.00 | 14,850.00 | 14,000.00 | 14,050.00 | 14,050.00 | 62,949 |
| 2022-09-07 | 14,450.00 | 15,000.00 | 14,200.00 | 14,600.00 | 14,600.00 | 109,017 |
| 2022-09-06 | 13,750.00 | 14,650.00 | 13,750.00 | 14,450.00 | 14,450.00 | 113,198 |
| 2022-09-05 | 13,500.00 | 14,450.00 | 13,400.00 | 13,800.00 | 13,800.00 | 135,491 |
| 2022-09-02 | 13,350.00 | 14,650.00 | 13,150.00 | 13,550.00 | 13,550.00 | 248,649 |
| 2022-09-01 | 13,550.00 | 13,650.00 | 13,150.00 | 13,150.00 | 13,150.00 | 30,077 |
| 2022-08-31 | 13,300.00 | 13,700.00 | 13,150.00 | 13,550.00 | 13,550.00 | 36,699 |
| 2022-08-30 | 13,650.00 | 13,850.00 | 13,450.00 | 13,650.00 | 13,650.00 | 26,129 |
| 2022-08-29 | 13,650.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 42,206 |
| 2022-08-26 | 13,750.00 | 14,150.00 | 13,600.00 | 14,100.00 | 14,100.00 | 71,269 |
| 2022-08-25 | 13,550.00 | 13,800.00 | 13,550.00 | 13,600.00 | 13,600.00 | 42,267 |
| 2022-08-24 | 13,550.00 | 13,850.00 | 13,400.00 | 13,500.00 | 13,500.00 | 62,477 |
| 2022-08-23 | 13,450.00 | 13,950.00 | 13,300.00 | 13,600.00 | 13,600.00 | 109,784 |
| 2022-08-22 | 13,550.00 | 16,450.00 | 13,200.00 | 13,650.00 | 13,650.00 | 1,838,491 |
| 2022-08-19 | 13,950.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | 13,402 |
| 2022-08-18 | 13,800.00 | 14,400.00 | 13,450.00 | 14,000.00 | 14,000.00 | 37,011 |
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.