Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6,008.61 | 6,137.43 | 5,888.99 | 5,925.80 | 5,925.80 | 216,624 |
| 2024-07-26 | 6,091.43 | 6,174.24 | 5,916.60 | 5,935.00 | 5,935.00 | 243,374 |
| 2024-07-25 | 6,201.84 | 6,367.47 | 6,073.02 | 6,146.64 | 6,146.64 | 187,543 |
| 2024-07-24 | 6,487.09 | 6,615.91 | 6,266.26 | 6,422.68 | 6,422.68 | 218,338 |
| 2024-07-23 | 6,321.46 | 6,652.72 | 6,321.46 | 6,487.09 | 6,487.09 | 185,702 |
| 2024-07-22 | 6,790.74 | 6,790.74 | 6,146.64 | 6,385.88 | 6,385.88 | 385,111 |
| 2024-07-19 | 6,625.12 | 6,827.55 | 6,606.71 | 6,790.74 | 6,790.74 | 123,161 |
| 2024-07-18 | 6,790.74 | 6,809.15 | 6,579.11 | 6,625.12 | 6,625.12 | 168,673 |
| 2024-07-17 | 6,809.15 | 7,039.19 | 6,790.74 | 6,855.15 | 6,855.15 | 208,055 |
| 2024-07-16 | 7,223.22 | 7,223.22 | 6,790.74 | 6,882.76 | 6,882.76 | 230,029 |
| 2024-07-15 | 7,103.60 | 7,388.84 | 7,029.98 | 7,223.22 | 7,223.22 | 289,607 |
| 2024-07-12 | 6,717.13 | 7,177.21 | 6,689.53 | 7,103.60 | 7,103.60 | 367,509 |
| 2024-07-11 | 7,002.38 | 7,039.19 | 6,661.92 | 6,735.53 | 6,735.53 | 402,394 |
| 2024-07-10 | 7,453.26 | 7,453.26 | 7,039.19 | 7,048.39 | 7,048.39 | 229,655 |
| 2024-07-09 | 7,269.22 | 7,536.07 | 7,149.60 | 7,324.43 | 7,324.43 | 215,318 |
| 2024-07-08 | 6,983.98 | 7,407.25 | 6,781.54 | 7,278.43 | 7,278.43 | 381,628 |
| 2024-07-05 | 6,901.16 | 7,057.59 | 6,772.34 | 6,855.15 | 6,855.15 | 195,032 |
| 2024-07-04 | 7,020.78 | 7,020.78 | 6,744.74 | 6,799.95 | 6,799.95 | 172,567 |
| 2024-07-03 | 6,937.97 | 7,048.39 | 6,579.11 | 7,020.78 | 7,020.78 | 355,589 |
| 2024-07-02 | 7,683.29 | 7,683.29 | 6,910.36 | 6,910.36 | 6,910.36 | 467,035 |
| 2024-07-01 | 7,545.27 | 7,720.10 | 7,370.44 | 7,664.89 | 7,664.89 | 197,632 |
| 2024-06-28 | 7,692.50 | 7,756.91 | 7,536.07 | 7,572.88 | 7,572.88 | 119,385 |
| 2024-06-27 | 7,885.73 | 8,005.35 | 7,646.49 | 7,692.50 | 7,692.50 | 139,392 |
| 2024-06-26 | 7,471.66 | 7,940.94 | 7,471.66 | 7,885.73 | 7,885.73 | 149,880 |
| 2024-06-25 | 7,922.53 | 8,032.95 | 7,655.69 | 7,692.50 | 7,692.50 | 263,390 |
| 2024-06-24 | 8,345.81 | 8,447.02 | 7,950.14 | 8,042.15 | 8,042.15 | 266,925 |
| 2024-06-21 | 8,060.56 | 8,355.01 | 7,839.72 | 8,345.81 | 8,345.81 | 357,365 |
| 2024-06-20 | 7,867.33 | 8,115.77 | 7,839.72 | 8,023.75 | 8,023.75 | 169,789 |
| 2024-06-19 | 8,382.61 | 8,382.61 | 7,839.72 | 7,867.33 | 7,867.33 | 314,826 |
| 2024-06-18 | 8,290.60 | 8,511.43 | 8,198.58 | 8,327.40 | 8,327.40 | 246,973 |
| 2024-06-17 | 8,355.01 | 8,612.65 | 8,124.97 | 8,235.39 | 8,235.39 | 427,354 |
| 2024-06-14 | 8,603.45 | 8,640.26 | 8,290.60 | 8,410.22 | 8,410.22 | 374,514 |
| 2024-06-13 | 9,127.94 | 9,137.14 | 8,474.63 | 8,585.05 | 8,585.05 | 981,074 |
| 2024-06-12 | 8,299.80 | 8,713.87 | 8,106.57 | 8,713.87 | 8,713.87 | 518,075 |
| 2024-06-11 | 8,695.46 | 8,695.46 | 8,189.38 | 8,299.80 | 8,299.80 | 464,992 |
| 2024-06-10 | 8,980.71 | 9,146.34 | 8,631.05 | 8,713.87 | 8,713.87 | 728,313 |
| 2024-06-07 | 8,649.46 | 9,063.53 | 8,437.82 | 8,925.50 | 8,925.50 | 1,531,009 |
| 2024-06-05 | 8,097.36 | 9,091.13 | 7,922.53 | 8,410.22 | 8,410.22 | 2,464,069 |
| 2024-06-04 | 7,867.33 | 8,253.79 | 7,480.86 | 8,134.17 | 8,134.17 | 602,992 |
| 2024-06-03 | 7,839.72 | 8,161.77 | 7,628.08 | 7,756.91 | 7,756.91 | 329,989 |
| 2024-05-31 | 7,002.38 | 7,821.32 | 7,002.38 | 7,729.30 | 7,729.30 | 708,192 |
| 2024-05-30 | 7,011.58 | 7,204.81 | 6,919.57 | 6,993.18 | 6,993.18 | 154,688 |
| 2024-05-29 | 7,306.03 | 7,370.44 | 6,993.18 | 7,094.39 | 7,094.40 | 142,942 |
| 2024-05-28 | 7,315.23 | 7,572.88 | 7,223.22 | 7,306.03 | 7,306.03 | 181,641 |
| 2024-05-27 | 7,462.46 | 7,490.06 | 7,075.99 | 7,315.23 | 7,315.23 | 275,532 |
| 2024-05-24 | 7,655.69 | 7,692.50 | 7,342.84 | 7,388.84 | 7,388.84 | 201,680 |
| 2024-05-23 | 7,812.12 | 7,858.12 | 7,600.48 | 7,729.30 | 7,729.30 | 232,504 |
| 2024-05-22 | 8,023.75 | 8,198.58 | 7,821.32 | 7,876.53 | 7,876.53 | 283,552 |
| 2024-05-21 | 7,968.54 | 8,124.97 | 7,793.71 | 7,996.15 | 7,996.15 | 276,962 |
| 2024-05-20 | 8,152.57 | 8,244.59 | 7,821.32 | 7,986.95 | 7,986.95 | 431,894 |
| 2024-05-17 | 8,051.36 | 8,401.02 | 7,821.32 | 8,143.37 | 8,143.37 | 786,532 |
| 2024-05-16 | 8,060.56 | 8,115.77 | 7,821.32 | 8,051.36 | 8,051.36 | 488,138 |
| 2024-05-14 | 7,600.48 | 8,355.01 | 7,462.46 | 8,078.96 | 8,078.96 | 1,757,263 |
| 2024-05-13 | 7,628.08 | 7,756.91 | 7,177.21 | 7,425.65 | 7,425.65 | 519,011 |
| 2024-05-10 | 7,848.92 | 7,913.33 | 7,628.08 | 7,692.50 | 7,692.50 | 607,770 |
| 2024-05-09 | 6,615.91 | 7,950.14 | 6,579.11 | 7,839.72 | 7,839.72 | 2,901,522 |
| 2024-05-08 | 6,533.10 | 6,615.91 | 6,496.29 | 6,606.71 | 6,606.71 | 115,915 |
| 2024-05-07 | 6,680.33 | 6,680.33 | 6,468.69 | 6,533.10 | 6,533.10 | 236,520 |
| 2024-05-03 | 6,882.76 | 6,901.16 | 6,560.71 | 6,671.12 | 6,671.12 | 331,018 |
| 2024-05-02 | 7,177.21 | 7,177.21 | 6,974.77 | 7,020.78 | 7,020.78 | 80,513 |
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.