Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6,947.17 | 7,315.23 | 6,845.95 | 7,186.41 | 7,186.41 | 197,335 |
| 2024-04-29 | 7,177.21 | 7,177.21 | 7,002.38 | 7,085.19 | 7,085.19 | 45,565 |
| 2024-04-26 | 6,855.15 | 7,140.40 | 6,845.95 | 7,085.19 | 7,085.19 | 109,467 |
| 2024-04-25 | 6,910.36 | 7,020.78 | 6,809.15 | 6,845.95 | 6,845.95 | 44,658 |
| 2024-04-24 | 7,122.00 | 7,186.41 | 6,965.57 | 7,020.78 | 7,020.78 | 65,575 |
| 2024-04-23 | 7,122.00 | 7,296.83 | 6,901.16 | 7,002.38 | 7,002.38 | 108,283 |
| 2024-04-22 | 6,919.57 | 7,306.03 | 6,845.95 | 7,002.38 | 7,002.38 | 116,379 |
| 2024-04-19 | 7,223.22 | 7,223.22 | 6,606.71 | 7,039.19 | 7,039.19 | 122,047 |
| 2024-04-18 | 6,477.89 | 7,499.26 | 6,441.08 | 7,223.22 | 7,223.22 | 464,858 |
| 2024-04-17 | 6,625.12 | 6,652.72 | 6,477.89 | 6,533.10 | 6,533.10 | 91,973 |
| 2024-04-16 | 6,505.50 | 6,707.93 | 6,450.29 | 6,606.71 | 6,606.71 | 94,889 |
| 2024-04-15 | 6,707.93 | 6,707.93 | 6,477.89 | 6,579.11 | 6,579.11 | 94,712 |
| 2024-04-12 | 6,717.13 | 6,993.18 | 6,661.92 | 6,744.74 | 6,744.74 | 112,840 |
| 2024-04-11 | 6,947.17 | 6,956.37 | 6,477.89 | 6,799.95 | 6,799.95 | 196,272 |
| 2024-04-09 | 7,223.22 | 7,315.23 | 6,947.17 | 6,965.57 | 6,965.57 | 145,008 |
| 2024-04-08 | 7,729.30 | 8,023.75 | 6,928.77 | 7,223.22 | 7,223.22 | 468,325 |
| 2024-04-05 | 15,992.29 | 15,992.29 | 14,832.90 | 15,320.58 | 7,660.29 | 522,399 |
| 2024-04-04 | 16,387.96 | 16,452.37 | 15,605.83 | 15,992.29 | 7,996.15 | 354,595 |
| 2024-04-03 | 15,771.46 | 16,700.81 | 15,670.24 | 16,360.36 | 8,180.18 | 370,044 |
| 2024-04-02 | 16,636.40 | 16,636.40 | 15,716.25 | 15,771.46 | 7,885.73 | 297,317 |
| 2024-04-01 | 16,562.79 | 16,746.82 | 16,231.53 | 16,507.58 | 8,253.79 | 271,052 |
| 2024-03-29 | 16,378.76 | 16,700.81 | 16,029.10 | 16,507.58 | 8,253.79 | 302,747 |
| 2024-03-28 | 15,743.85 | 16,194.73 | 15,550.62 | 16,194.73 | 8,097.36 | 250,669 |
| 2024-03-27 | 16,369.56 | 16,378.76 | 15,633.43 | 15,734.65 | 7,867.33 | 325,280 |
| 2024-03-26 | 17,271.31 | 17,271.31 | 16,213.13 | 16,305.15 | 8,152.57 | 957,317 |
| 2024-03-25 | 16,148.72 | 16,958.46 | 16,075.11 | 16,673.21 | 8,336.60 | 578,998 |
| 2024-03-22 | 15,909.48 | 16,093.51 | 15,569.02 | 16,019.90 | 8,009.95 | 284,502 |
| 2024-03-21 | 15,872.67 | 15,955.49 | 15,633.43 | 15,955.49 | 7,977.74 | 180,776 |
| 2024-03-20 | 16,240.74 | 16,544.39 | 15,504.61 | 15,762.26 | 7,881.13 | 276,384 |
| 2024-03-19 | 16,673.21 | 16,728.42 | 16,185.53 | 16,240.74 | 8,120.37 | 218,026 |
| 2024-03-18 | 17,004.46 | 17,013.67 | 16,194.73 | 16,590.39 | 8,295.20 | 567,796 |
| 2024-03-15 | 15,835.87 | 16,958.46 | 15,716.25 | 16,443.17 | 8,221.58 | 1,053,475 |
| 2024-03-14 | 15,872.67 | 15,946.29 | 15,458.60 | 15,753.05 | 7,876.53 | 182,958 |
| 2024-03-13 | 15,504.61 | 16,194.73 | 15,412.60 | 15,605.83 | 7,802.91 | 476,854 |
| 2024-03-12 | 15,136.55 | 15,651.84 | 15,090.54 | 15,357.39 | 7,678.69 | 238,327 |
| 2024-03-11 | 15,642.63 | 15,835.87 | 15,118.15 | 15,136.55 | 7,568.27 | 180,285 |
| 2024-03-08 | 16,093.51 | 16,093.51 | 15,449.40 | 15,523.01 | 7,761.51 | 199,303 |
| 2024-03-07 | 15,670.24 | 15,973.89 | 15,118.15 | 15,743.85 | 7,871.93 | 340,871 |
| 2024-03-06 | 14,731.68 | 15,458.60 | 14,446.43 | 15,384.99 | 7,692.50 | 367,566 |
| 2024-03-05 | 15,053.74 | 15,164.15 | 14,713.28 | 14,878.91 | 7,439.45 | 230,570 |
| 2024-03-04 | 15,136.55 | 15,228.57 | 14,786.89 | 14,878.91 | 7,439.45 | 320,318 |
| 2024-02-29 | 15,412.60 | 15,670.24 | 15,081.34 | 15,118.15 | 7,559.07 | 278,455 |
| 2024-02-28 | 15,651.84 | 15,854.27 | 15,274.57 | 15,504.61 | 7,752.31 | 369,140 |
| 2024-02-27 | 16,792.83 | 16,792.83 | 15,550.62 | 15,753.05 | 7,876.53 | 566,070 |
| 2024-02-26 | 17,252.91 | 17,262.11 | 16,691.61 | 16,792.83 | 8,396.41 | 304,529 |
| 2024-02-23 | 17,740.59 | 17,758.99 | 16,875.64 | 17,234.50 | 8,617.25 | 378,901 |
| 2024-02-22 | 17,694.58 | 17,841.81 | 17,252.91 | 17,501.35 | 8,750.67 | 377,258 |
| 2024-02-21 | 18,053.44 | 18,053.44 | 17,427.74 | 17,501.35 | 8,750.67 | 307,366 |
| 2024-02-20 | 18,541.12 | 18,817.17 | 18,007.43 | 18,071.84 | 9,035.92 | 429,402 |
| 2024-02-19 | 19,001.20 | 19,369.26 | 18,228.27 | 18,274.28 | 9,137.14 | 625,003 |
| 2024-02-16 | 18,108.65 | 19,231.24 | 18,035.04 | 18,136.25 | 9,068.13 | 790,521 |
| 2024-02-15 | 18,265.08 | 18,329.49 | 17,510.55 | 17,979.83 | 8,989.91 | 427,191 |
| 2024-02-14 | 17,372.53 | 18,117.85 | 17,105.68 | 17,943.02 | 8,971.51 | 248,541 |
| 2024-02-13 | 17,022.87 | 17,611.77 | 16,286.74 | 17,593.36 | 8,796.68 | 405,243 |
| 2024-02-08 | 16,930.85 | 17,381.73 | 16,682.41 | 17,013.67 | 8,506.83 | 202,957 |
| 2024-02-07 | 17,436.94 | 17,528.95 | 16,756.02 | 16,884.84 | 8,442.42 | 278,633 |
| 2024-02-06 | 18,384.70 | 18,384.70 | 17,013.67 | 17,372.53 | 8,686.26 | 513,444 |
| 2024-02-05 | 17,943.02 | 18,679.15 | 17,565.76 | 18,403.10 | 9,201.55 | 435,511 |
| 2024-02-02 | 16,710.01 | 18,007.43 | 16,710.01 | 17,887.81 | 8,943.91 | 660,530 |
| 2024-02-01 | 16,857.24 | 16,976.86 | 16,240.74 | 16,489.18 | 8,244.59 | 392,214 |
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.