Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 22,499 |
| 2022-08-16 | 14,100.00 | 14,250.00 | 13,950.00 | 14,250.00 | 14,250.00 | 23,905 |
| 2022-08-12 | 14,300.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 16,274 |
| 2022-08-11 | 14,000.00 | 14,250.00 | 14,000.00 | 14,100.00 | 14,100.00 | 15,946 |
| 2022-08-10 | 14,150.00 | 14,150.00 | 13,750.00 | 13,800.00 | 13,800.00 | 27,788 |
| 2022-08-09 | 14,400.00 | 14,550.00 | 14,050.00 | 14,050.00 | 14,050.00 | 42,878 |
| 2022-08-08 | 14,800.00 | 14,850.00 | 14,450.00 | 14,600.00 | 14,600.00 | 29,663 |
| 2022-08-05 | 15,300.00 | 15,300.00 | 14,950.00 | 15,000.00 | 15,000.00 | 25,085 |
| 2022-08-04 | 14,900.00 | 15,250.00 | 14,900.00 | 15,250.00 | 15,250.00 | 53,455 |
| 2022-08-03 | 14,750.00 | 14,900.00 | 14,350.00 | 14,750.00 | 14,750.00 | 29,428 |
| 2022-08-02 | 15,150.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 36,077 |
| 2022-08-01 | 15,200.00 | 15,350.00 | 15,000.00 | 15,150.00 | 15,150.00 | 22,886 |
| 2022-07-29 | 15,200.00 | 15,350.00 | 15,100.00 | 15,100.00 | 15,100.00 | 29,076 |
| 2022-07-28 | 15,400.00 | 15,500.00 | 15,050.00 | 15,150.00 | 15,150.00 | 34,429 |
| 2022-07-27 | 15,150.00 | 15,300.00 | 14,900.00 | 15,050.00 | 15,050.00 | 28,945 |
| 2022-07-26 | 15,300.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | 25,231 |
| 2022-07-25 | 15,650.00 | 15,650.00 | 15,000.00 | 15,200.00 | 15,200.00 | 36,047 |
| 2022-07-22 | 15,800.00 | 16,000.00 | 15,650.00 | 15,700.00 | 15,700.00 | 44,539 |
| 2022-07-21 | 15,950.00 | 16,550.00 | 15,750.00 | 15,850.00 | 15,850.00 | 101,073 |
| 2022-07-20 | 15,200.00 | 15,850.00 | 15,100.00 | 15,700.00 | 15,700.00 | 70,288 |
| 2022-07-19 | 14,400.00 | 15,150.00 | 14,400.00 | 15,050.00 | 15,050.00 | 46,675 |
| 2022-07-18 | 14,300.00 | 14,750.00 | 14,300.00 | 14,600.00 | 14,600.00 | 33,079 |
| 2022-07-15 | 14,300.00 | 14,550.00 | 13,950.00 | 14,250.00 | 14,250.00 | 54,392 |
| 2022-07-14 | 14,100.00 | 14,500.00 | 13,850.00 | 14,300.00 | 14,300.00 | 42,029 |
| 2022-07-13 | 14,750.00 | 14,750.00 | 13,900.00 | 14,000.00 | 14,000.00 | 60,734 |
| 2022-07-12 | 14,450.00 | 14,750.00 | 14,150.00 | 14,250.00 | 14,250.00 | 42,761 |
| 2022-07-11 | 14,550.00 | 14,900.00 | 14,300.00 | 14,750.00 | 14,750.00 | 57,365 |
| 2022-07-08 | 14,850.00 | 15,000.00 | 14,550.00 | 14,600.00 | 14,600.00 | 65,360 |
| 2022-07-07 | 15,400.00 | 17,150.00 | 14,700.00 | 14,800.00 | 14,800.00 | 681,209 |
| 2022-07-06 | 14,200.00 | 16,250.00 | 13,850.00 | 15,050.00 | 15,050.00 | 282,719 |
| 2022-07-05 | 13,100.00 | 14,200.00 | 13,100.00 | 14,000.00 | 14,000.00 | 55,673 |
| 2022-07-04 | 14,000.00 | 14,000.00 | 12,700.00 | 13,000.00 | 13,000.00 | 84,825 |
| 2022-07-01 | 13,800.00 | 14,200.00 | 13,450.00 | 13,750.00 | 13,750.00 | 36,164 |
| 2022-06-30 | 14,500.00 | 14,500.00 | 13,700.00 | 14,000.00 | 14,000.00 | 50,885 |
| 2022-06-29 | 13,350.00 | 14,150.00 | 13,350.00 | 14,100.00 | 14,100.00 | 28,122 |
| 2022-06-28 | 13,500.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | 42,768 |
| 2022-06-27 | 12,800.00 | 13,600.00 | 12,800.00 | 13,500.00 | 13,500.00 | 43,515 |
| 2022-06-24 | 11,950.00 | 12,750.00 | 11,900.00 | 12,650.00 | 12,650.00 | 57,789 |
| 2022-06-23 | 12,950.00 | 13,550.00 | 11,700.00 | 11,950.00 | 11,950.00 | 104,623 |
| 2022-06-22 | 14,250.00 | 14,500.00 | 13,150.00 | 13,200.00 | 13,200.00 | 57,621 |
| 2022-06-21 | 14,100.00 | 14,450.00 | 13,950.00 | 14,300.00 | 14,300.00 | 38,600 |
| 2022-06-20 | 15,450.00 | 15,550.00 | 13,900.00 | 14,100.00 | 14,100.00 | 90,425 |
| 2022-06-17 | 14,600.00 | 15,600.00 | 14,350.00 | 15,600.00 | 15,600.00 | 46,741 |
| 2022-06-16 | 16,200.00 | 16,250.00 | 15,100.00 | 15,100.00 | 15,100.00 | 42,122 |
| 2022-06-15 | 16,000.00 | 16,200.00 | 14,600.00 | 15,050.00 | 15,050.00 | 51,022 |
| 2022-06-14 | 16,200.00 | 16,750.00 | 15,600.00 | 16,100.00 | 16,100.00 | 54,506 |
| 2022-06-13 | 17,700.00 | 17,700.00 | 16,700.00 | 16,850.00 | 16,850.00 | 45,529 |
| 2022-06-10 | 18,050.00 | 18,150.00 | 17,750.00 | 18,000.00 | 18,000.00 | 18,849 |
| 2022-06-09 | 18,100.00 | 18,400.00 | 17,800.00 | 18,050.00 | 18,050.00 | 23,074 |
| 2022-06-08 | 18,200.00 | 18,450.00 | 18,100.00 | 18,150.00 | 18,150.00 | 15,154 |
| 2022-06-07 | 18,500.00 | 18,600.00 | 18,150.00 | 18,400.00 | 18,400.00 | 21,870 |
| 2022-06-03 | 18,800.00 | 18,900.00 | 18,450.00 | 18,600.00 | 18,600.00 | 24,828 |
| 2022-06-02 | 18,350.00 | 18,950.00 | 18,350.00 | 18,600.00 | 18,600.00 | 27,142 |
| 2022-05-31 | 18,650.00 | 18,850.00 | 18,500.00 | 18,600.00 | 18,600.00 | 17,045 |
| 2022-05-30 | 18,600.00 | 18,950.00 | 18,600.00 | 18,650.00 | 18,650.00 | 17,903 |
| 2022-05-27 | 18,900.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 35,013 |
| 2022-05-26 | 19,400.00 | 19,500.00 | 18,650.00 | 18,800.00 | 18,800.00 | 37,370 |
| 2022-05-25 | 18,700.00 | 19,600.00 | 18,700.00 | 19,050.00 | 19,050.00 | 69,397 |
| 2022-05-24 | 18,800.00 | 19,600.00 | 18,600.00 | 18,700.00 | 18,700.00 | 56,189 |
| 2022-05-23 | 19,000.00 | 19,100.00 | 18,650.00 | 18,700.00 | 18,700.00 | 28,204 |
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.