Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 18,250.00 | 19,000.00 | 18,250.00 | 18,550.00 | 18,550.00 | 45,204 |
| 2022-02-21 | 18,500.00 | 19,000.00 | 18,400.00 | 18,900.00 | 18,900.00 | 35,716 |
| 2022-02-18 | 18,150.00 | 18,900.00 | 18,000.00 | 18,850.00 | 18,850.00 | 53,267 |
| 2022-02-17 | 18,450.00 | 19,400.00 | 18,000.00 | 18,650.00 | 18,650.00 | 130,843 |
| 2022-02-16 | 18,450.00 | 19,400.00 | 18,450.00 | 18,700.00 | 18,700.00 | 121,322 |
| 2022-02-15 | 17,200.00 | 19,950.00 | 17,050.00 | 18,100.00 | 18,100.00 | 413,411 |
| 2022-02-14 | 18,450.00 | 18,500.00 | 17,200.00 | 17,200.00 | 17,200.00 | 194,043 |
| 2022-02-11 | 19,600.00 | 19,600.00 | 18,950.00 | 19,000.00 | 19,000.00 | 141,169 |
| 2022-02-10 | 20,650.00 | 21,100.00 | 19,800.00 | 19,900.00 | 19,900.00 | 161,028 |
| 2022-02-09 | 21,250.00 | 21,450.00 | 20,350.00 | 20,450.00 | 20,450.00 | 256,771 |
| 2022-02-08 | 20,150.00 | 20,950.00 | 19,950.00 | 20,950.00 | 20,950.00 | 145,785 |
| 2022-02-07 | 20,100.00 | 20,300.00 | 19,600.00 | 20,150.00 | 20,150.00 | 54,777 |
| 2022-02-04 | 19,150.00 | 20,150.00 | 19,050.00 | 20,050.00 | 20,050.00 | 109,491 |
| 2022-02-03 | 19,450.00 | 20,050.00 | 19,400.00 | 19,500.00 | 19,500.00 | 118,448 |
| 2022-01-28 | 19,250.00 | 19,550.00 | 18,750.00 | 18,900.00 | 18,900.00 | 175,665 |
| 2022-01-27 | 20,600.00 | 20,600.00 | 19,150.00 | 19,150.00 | 19,150.00 | 152,707 |
| 2022-01-26 | 20,600.00 | 21,050.00 | 20,150.00 | 20,550.00 | 20,550.00 | 114,447 |
| 2022-01-25 | 21,750.00 | 21,900.00 | 19,800.00 | 20,700.00 | 20,700.00 | 247,788 |
| 2022-01-24 | 22,450.00 | 22,550.00 | 21,350.00 | 21,650.00 | 21,650.00 | 208,210 |
| 2022-01-21 | 23,900.00 | 24,450.00 | 23,000.00 | 23,050.00 | 23,050.00 | 299,205 |
| 2022-01-20 | 23,150.00 | 24,850.00 | 23,150.00 | 24,200.00 | 24,200.00 | 714,197 |
| 2022-01-19 | 23,750.00 | 26,100.00 | 22,850.00 | 23,250.00 | 23,250.00 | 3,097,344 |
| 2022-01-18 | 21,850.00 | 22,600.00 | 21,700.00 | 21,850.00 | 21,850.00 | 76,734 |
| 2022-01-17 | 21,700.00 | 22,250.00 | 21,500.00 | 22,050.00 | 22,050.00 | 92,038 |
| 2022-01-14 | 21,650.00 | 22,000.00 | 21,300.00 | 21,700.00 | 21,700.00 | 114,090 |
| 2022-01-13 | 23,100.00 | 23,100.00 | 21,850.00 | 22,050.00 | 22,050.00 | 163,578 |
| 2022-01-12 | 23,300.00 | 23,300.00 | 22,600.00 | 22,750.00 | 22,750.00 | 82,867 |
| 2022-01-11 | 24,150.00 | 24,150.00 | 22,500.00 | 22,800.00 | 22,800.00 | 205,383 |
| 2022-01-10 | 24,100.00 | 24,350.00 | 23,250.00 | 24,150.00 | 24,150.00 | 128,649 |
| 2022-01-07 | 24,300.00 | 25,550.00 | 24,200.00 | 24,600.00 | 24,600.00 | 231,096 |
| 2022-01-06 | 24,600.00 | 25,250.00 | 23,900.00 | 23,900.00 | 23,900.00 | 223,266 |
| 2022-01-05 | 26,400.00 | 26,950.00 | 25,100.00 | 25,350.00 | 25,350.00 | 312,894 |
| 2022-01-04 | 26,800.00 | 26,800.00 | 25,900.00 | 26,150.00 | 26,150.00 | 217,705 |
| 2022-01-03 | 26,850.00 | 27,150.00 | 26,450.00 | 26,800.00 | 26,800.00 | 230,829 |
| 2021-12-30 | 26,450.00 | 26,700.00 | 26,000.00 | 26,500.00 | 26,500.00 | 244,208 |
| 2021-12-29 | 25,250.00 | 27,000.00 | 25,050.00 | 26,200.00 | 26,200.00 | 725,596 |
| 2021-12-28 | 25,800.00 | 25,850.00 | 24,750.00 | 25,000.00 | 25,000.00 | 217,440 |
| 2021-12-27 | 25,600.00 | 26,500.00 | 25,550.00 | 25,550.00 | 25,550.00 | 280,467 |
| 2021-12-24 | 25,900.00 | 25,900.00 | 25,150.00 | 25,350.00 | 25,350.00 | 130,293 |
| 2021-12-23 | 25,750.00 | 26,600.00 | 25,600.00 | 25,650.00 | 25,650.00 | 301,772 |
| 2021-12-22 | 25,600.00 | 26,450.00 | 25,350.00 | 25,600.00 | 25,600.00 | 321,417 |
| 2021-12-21 | 25,750.00 | 25,850.00 | 24,650.00 | 25,050.00 | 25,050.00 | 223,936 |
| 2021-12-20 | 26,500.00 | 27,450.00 | 25,700.00 | 25,750.00 | 25,750.00 | 279,982 |
| 2021-12-17 | 26,750.00 | 27,050.00 | 26,300.00 | 26,950.00 | 26,950.00 | 280,070 |
| 2021-12-16 | 27,050.00 | 29,750.00 | 26,750.00 | 27,350.00 | 27,350.00 | 1,868,386 |
| 2021-12-15 | 26,500.00 | 27,450.00 | 25,600.00 | 27,400.00 | 27,400.00 | 433,910 |
| 2021-12-14 | 26,000.00 | 26,750.00 | 25,550.00 | 26,600.00 | 26,600.00 | 324,173 |
| 2021-12-13 | 25,750.00 | 26,450.00 | 25,500.00 | 26,100.00 | 26,100.00 | 282,798 |
| 2021-12-10 | 25,550.00 | 26,050.00 | 25,350.00 | 25,500.00 | 25,500.00 | 192,822 |
| 2021-12-09 | 26,400.00 | 26,950.00 | 25,950.00 | 26,000.00 | 26,000.00 | 399,801 |
| 2021-12-08 | 26,400.00 | 26,650.00 | 25,350.00 | 25,950.00 | 25,950.00 | 342,166 |
| 2021-12-07 | 27,200.00 | 27,750.00 | 25,800.00 | 25,950.00 | 25,950.00 | 504,907 |
| 2021-12-06 | 25,950.00 | 27,450.00 | 25,400.00 | 27,450.00 | 27,450.00 | 538,778 |
| 2021-12-03 | 25,100.00 | 27,650.00 | 25,050.00 | 26,450.00 | 26,450.00 | 1,596,083 |
| 2021-12-02 | 25,700.00 | 26,150.00 | 24,500.00 | 24,700.00 | 24,700.00 | 502,551 |
| 2021-12-01 | 26,100.00 | 26,850.00 | 25,100.00 | 26,650.00 | 26,650.00 | 496,792 |
| 2021-11-30 | 26,950.00 | 27,750.00 | 25,050.00 | 25,900.00 | 25,900.00 | 910,060 |
| 2021-11-29 | 26,500.00 | 28,050.00 | 25,650.00 | 26,450.00 | 26,450.00 | 943,053 |
| 2021-11-26 | 29,350.00 | 30,150.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1,516,431 |
| 2021-11-25 | 30,400.00 | 30,850.00 | 28,250.00 | 29,200.00 | 29,200.00 | 1,745,328 |
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.