Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 17,950.00 | 19,300.00 | 17,950.00 | 18,650.00 | 18,650.00 | 96,326 |
| 2022-05-19 | 17,750.00 | 18,200.00 | 17,700.00 | 18,200.00 | 18,200.00 | 29,952 |
| 2022-05-18 | 18,050.00 | 18,650.00 | 18,000.00 | 18,200.00 | 18,200.00 | 45,141 |
| 2022-05-17 | 18,050.00 | 18,250.00 | 17,800.00 | 18,000.00 | 18,000.00 | 24,961 |
| 2022-05-16 | 18,100.00 | 18,500.00 | 18,100.00 | 18,200.00 | 18,200.00 | 26,342 |
| 2022-05-13 | 17,950.00 | 18,350.00 | 17,900.00 | 17,950.00 | 17,950.00 | 43,801 |
| 2022-05-12 | 18,650.00 | 18,800.00 | 17,900.00 | 18,100.00 | 18,100.00 | 47,433 |
| 2022-05-11 | 18,600.00 | 19,050.00 | 18,600.00 | 18,700.00 | 18,700.00 | 16,976 |
| 2022-05-10 | 18,900.00 | 19,200.00 | 18,650.00 | 18,850.00 | 18,850.00 | 41,627 |
| 2022-05-09 | 18,900.00 | 19,550.00 | 18,900.00 | 19,000.00 | 19,000.00 | 36,987 |
| 2022-05-06 | 18,700.00 | 19,650.00 | 18,700.00 | 19,200.00 | 19,200.00 | 45,671 |
| 2022-05-04 | 19,750.00 | 19,800.00 | 18,950.00 | 19,100.00 | 19,100.00 | 31,244 |
| 2022-05-03 | 19,250.00 | 19,900.00 | 19,250.00 | 19,400.00 | 19,400.00 | 113,956 |
| 2022-05-02 | 18,200.00 | 18,600.00 | 18,150.00 | 18,450.00 | 18,450.00 | 37,911 |
| 2022-04-29 | 18,650.00 | 19,150.00 | 18,500.00 | 18,750.00 | 18,750.00 | 37,640 |
| 2022-04-28 | 19,150.00 | 19,600.00 | 18,500.00 | 18,500.00 | 18,500.00 | 52,506 |
| 2022-04-27 | 18,250.00 | 18,900.00 | 18,250.00 | 18,900.00 | 18,900.00 | 34,184 |
| 2022-04-26 | 19,100.00 | 19,300.00 | 18,900.00 | 18,950.00 | 18,950.00 | 60,333 |
| 2022-04-25 | 19,600.00 | 19,650.00 | 19,000.00 | 19,100.00 | 19,100.00 | 55,617 |
| 2022-04-22 | 19,700.00 | 19,900.00 | 19,500.00 | 19,700.00 | 19,700.00 | 37,529 |
| 2022-04-21 | 19,650.00 | 19,950.00 | 19,650.00 | 19,800.00 | 19,800.00 | 51,582 |
| 2022-04-20 | 20,200.00 | 20,250.00 | 19,800.00 | 19,850.00 | 19,850.00 | 51,977 |
| 2022-04-19 | 19,850.00 | 20,250.00 | 19,850.00 | 20,200.00 | 20,200.00 | 38,251 |
| 2022-04-18 | 20,050.00 | 20,200.00 | 19,850.00 | 19,850.00 | 19,850.00 | 47,487 |
| 2022-04-15 | 19,950.00 | 20,300.00 | 19,850.00 | 20,050.00 | 20,050.00 | 27,462 |
| 2022-04-14 | 20,550.00 | 20,550.00 | 19,950.00 | 19,950.00 | 19,950.00 | 52,715 |
| 2022-04-13 | 20,200.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,300.00 | 89,511 |
| 2022-04-12 | 19,600.00 | 20,200.00 | 19,600.00 | 20,150.00 | 20,150.00 | 50,541 |
| 2022-04-11 | 19,950.00 | 20,100.00 | 19,700.00 | 19,900.00 | 19,900.00 | 45,630 |
| 2022-04-08 | 19,650.00 | 20,050.00 | 19,200.00 | 20,000.00 | 20,000.00 | 90,145 |
| 2022-04-07 | 20,350.00 | 20,350.00 | 19,550.00 | 19,650.00 | 19,650.00 | 80,791 |
| 2022-04-06 | 20,200.00 | 20,500.00 | 20,050.00 | 20,400.00 | 20,400.00 | 80,920 |
| 2022-04-05 | 19,700.00 | 20,350.00 | 19,700.00 | 20,300.00 | 20,300.00 | 103,673 |
| 2022-04-04 | 20,150.00 | 20,150.00 | 19,400.00 | 19,700.00 | 19,700.00 | 41,771 |
| 2022-04-01 | 19,900.00 | 20,000.00 | 19,700.00 | 19,750.00 | 19,750.00 | 40,033 |
| 2022-03-31 | 20,050.00 | 20,100.00 | 19,850.00 | 20,000.00 | 20,000.00 | 40,538 |
| 2022-03-30 | 20,400.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | 68,823 |
| 2022-03-29 | 20,000.00 | 20,250.00 | 19,850.00 | 20,250.00 | 20,250.00 | 87,952 |
| 2022-03-28 | 20,550.00 | 20,550.00 | 19,800.00 | 19,850.00 | 19,850.00 | 97,754 |
| 2022-03-25 | 20,450.00 | 20,600.00 | 20,250.00 | 20,350.00 | 20,350.00 | 71,350 |
| 2022-03-24 | 20,050.00 | 20,400.00 | 19,800.00 | 20,400.00 | 20,400.00 | 69,866 |
| 2022-03-23 | 20,650.00 | 21,050.00 | 20,200.00 | 20,300.00 | 20,300.00 | 188,520 |
| 2022-03-22 | 19,950.00 | 20,950.00 | 19,900.00 | 20,500.00 | 20,500.00 | 378,547 |
| 2022-03-21 | 20,250.00 | 20,400.00 | 19,550.00 | 19,550.00 | 19,550.00 | 134,029 |
| 2022-03-18 | 20,050.00 | 20,350.00 | 19,750.00 | 19,900.00 | 19,900.00 | 144,864 |
| 2022-03-17 | 19,300.00 | 20,750.00 | 19,100.00 | 19,900.00 | 19,900.00 | 643,802 |
| 2022-03-16 | 18,450.00 | 18,950.00 | 18,400.00 | 18,700.00 | 18,700.00 | 47,043 |
| 2022-03-15 | 18,300.00 | 18,600.00 | 17,850.00 | 18,000.00 | 18,000.00 | 59,624 |
| 2022-03-14 | 19,000.00 | 19,100.00 | 18,000.00 | 18,350.00 | 18,350.00 | 98,946 |
| 2022-03-11 | 18,900.00 | 19,350.00 | 18,900.00 | 19,150.00 | 19,150.00 | 54,274 |
| 2022-03-10 | 19,050.00 | 19,450.00 | 18,900.00 | 19,150.00 | 19,150.00 | 42,606 |
| 2022-03-08 | 18,900.00 | 19,150.00 | 18,650.00 | 18,700.00 | 18,700.00 | 53,226 |
| 2022-03-07 | 19,600.00 | 19,750.00 | 19,100.00 | 19,250.00 | 19,250.00 | 73,205 |
| 2022-03-04 | 19,800.00 | 20,250.00 | 19,650.00 | 19,950.00 | 19,950.00 | 154,203 |
| 2022-03-03 | 19,850.00 | 20,050.00 | 19,700.00 | 19,700.00 | 19,700.00 | 86,794 |
| 2022-03-02 | 19,250.00 | 20,100.00 | 19,250.00 | 19,650.00 | 19,650.00 | 190,500 |
| 2022-02-28 | 19,200.00 | 19,750.00 | 19,050.00 | 19,250.00 | 19,250.00 | 87,877 |
| 2022-02-25 | 19,600.00 | 20,000.00 | 19,050.00 | 19,250.00 | 19,250.00 | 86,276 |
| 2022-02-24 | 19,800.00 | 20,300.00 | 18,700.00 | 18,950.00 | 18,950.00 | 158,985 |
| 2022-02-23 | 18,550.00 | 20,350.00 | 18,550.00 | 20,150.00 | 20,150.00 | 136,095 |
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.