Deep Noid Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-31	17,298.91	17,565.76	16,866.44	16,875.64	8,437.82	367,660
2024-01-30	17,639.37	17,897.01	17,197.70	17,574.96	8,787.48	345,557
2024-01-29	18,200.67	18,587.13	17,492.15	17,630.17	8,815.08	505,389
2024-01-26	18,495.12	18,817.17	17,943.02	18,200.67	9,100.33	626,377
2024-01-25	19,231.24	19,231.24	18,403.10	18,587.13	9,293.57	429,956
2024-01-24	20,427.44	20,473.45	19,231.24	19,415.27	9,707.64	343,575
2024-01-23	20,013.37	20,979.53	19,783.33	20,335.43	10,167.71	426,083
2024-01-22	20,795.50	20,795.50	19,553.29	20,013.37	10,006.69	310,176
2024-01-19	20,059.38	21,071.55	19,921.36	20,335.43	10,167.71	351,002
2024-01-18	18,725.15	20,013.37	18,403.10	19,921.36	9,960.68	409,216
2024-01-17	20,289.42	20,289.42	18,587.13	18,955.19	9,477.60	537,622
2024-01-16	21,209.57	21,209.57	20,013.37	20,289.42	10,144.71	370,233
2024-01-15	20,887.52	21,531.63	20,243.41	21,071.55	10,535.77	342,058
2024-01-12	21,577.63	21,577.63	20,151.39	20,795.50	10,397.75	512,472
2024-01-11	22,037.71	22,037.71	21,393.60	21,669.65	10,834.83	285,395
2024-01-10	22,405.77	22,405.77	20,749.50	22,037.71	11,018.86	632,711
2024-01-09	22,727.83	22,773.84	21,577.63	21,899.69	10,949.84	913,607
2024-01-08	21,071.55	22,083.72	20,795.50	21,853.68	10,926.84	1,144,655
2024-01-05	20,565.46	20,841.51	20,151.39	20,703.49	10,351.74	442,625
2024-01-04	20,059.38	20,657.48	19,645.31	20,519.46	10,259.73	296,085
2024-01-03	20,335.43	20,611.47	19,829.34	20,335.43	10,167.71	438,172
2024-01-02	19,967.36	20,979.53	19,369.26	20,933.53	10,466.76	750,037
2023-12-28	20,197.40	20,197.40	19,323.25	19,829.34	9,914.67	553,050
2023-12-27	18,117.85	20,289.42	17,943.02	20,243.41	10,121.70	1,381,178
2023-12-26	18,679.15	18,679.15	17,915.42	18,117.85	9,058.93	349,695
2023-12-22	18,909.19	19,277.25	18,108.65	18,679.15	9,339.57	481,910
2023-12-21	18,495.12	19,323.25	18,495.12	18,725.15	9,362.58	413,037
2023-12-20	19,415.27	19,967.36	18,403.10	18,863.18	9,431.59	630,383
2023-12-19	19,093.22	19,415.27	18,771.16	19,001.20	9,500.60	419,503
2023-12-18	18,495.12	19,047.21	18,163.86	19,001.20	9,500.60	487,742
2023-12-15	18,403.10	18,587.13	17,814.20	18,311.08	9,155.54	448,611
2023-12-14	17,400.13	18,320.29	17,400.13	18,246.67	9,123.34	838,928
2023-12-13	18,200.67	18,219.07	17,151.69	17,234.50	8,617.25	704,066
2023-12-12	18,587.13	18,817.17	17,851.01	18,366.29	9,183.15	387,089
2023-12-11	17,998.23	18,679.15	17,482.94	18,403.10	9,201.55	439,480
2023-12-08	17,436.94	18,071.84	17,243.70	17,989.03	8,994.52	634,326
2023-12-07	18,495.12	18,495.12	16,995.26	17,087.28	8,543.64	992,418
2023-12-06	18,863.18	18,863.18	18,071.84	18,541.12	9,270.56	395,370
2023-12-05	19,415.27	19,691.32	18,393.90	18,541.12	9,270.56	676,323
2023-12-04	21,577.63	21,623.64	19,139.22	19,415.27	9,707.64	1,175,232
2023-12-01	21,945.70	22,451.78	21,577.63	21,577.63	10,788.82	561,940
2023-11-30	22,129.73	22,175.74	21,301.59	21,945.70	10,972.85	470,025
2023-11-29	21,807.67	22,727.83	21,485.62	21,945.70	10,972.85	1,092,427
2023-11-28	22,727.83	22,727.83	21,301.59	21,807.67	10,903.84	937,966
2023-11-27	23,049.88	23,187.91	21,853.68	22,497.79	11,248.89	886,968
2023-11-24	21,163.56	23,003.87	20,841.51	22,911.86	11,455.93	1,622,433
2023-11-23	21,531.63	21,669.65	20,841.51	20,933.53	10,466.76	502,526
2023-11-22	21,761.67	21,899.69	20,979.53	21,531.63	10,765.81	707,896
2023-11-21	23,141.90	23,141.90	21,899.69	22,175.74	11,087.87	645,293
2023-11-20	22,681.82	23,095.89	22,129.73	22,727.83	11,363.91	512,681
2023-11-17	22,819.84	23,325.93	22,175.74	22,681.82	11,340.91	548,903
2023-11-16	22,313.76	23,095.89	20,979.53	22,911.86	11,455.93	904,800
2023-11-15	22,911.86	23,003.87	21,945.70	21,945.70	10,972.85	1,027,627
2023-11-14	20,795.50	22,129.73	20,703.49	21,991.70	10,995.85	793,692
2023-11-13	22,129.73	22,681.82	20,335.43	20,841.51	10,420.76	875,120
2023-11-10	21,899.69	23,049.88	21,439.61	21,853.68	10,926.84	682,448
2023-11-09	22,221.74	23,417.94	22,129.73	22,543.80	11,271.90	1,775,944
2023-11-08	22,543.80	22,773.84	21,209.57	22,451.78	11,225.89	1,174,922
2023-11-07	23,463.95	23,924.03	21,669.65	22,543.80	11,271.90	1,647,131
2023-11-06	22,543.80	23,970.04	21,347.60	23,924.03	11,962.01	2,312,182

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.