Deep Noid Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	22,543.80	23,970.04	21,347.60	23,924.03	11,962.01	2,312,182
2023-11-03	20,979.53	23,509.96	20,289.42	23,003.87	11,501.94	4,063,822
2023-11-02	21,439.61	23,003.87	20,657.48	22,175.74	11,087.87	2,638,853
2023-11-01	21,071.55	21,301.59	19,829.34	21,117.56	10,558.78	1,184,563
2023-10-31	20,059.38	21,623.64	19,599.30	20,611.47	10,305.74	2,582,280
2023-10-30	19,185.23	19,875.35	18,679.15	19,461.28	9,730.64	1,233,320
2023-10-27	17,878.61	19,875.35	17,851.01	19,461.28	9,730.64	1,950,032
2023-10-26	17,050.47	18,182.26	16,627.20	17,712.98	8,856.49	674,525
2023-10-25	18,863.18	19,185.23	17,952.22	17,952.22	8,976.11	992,939
2023-10-24	16,185.53	18,403.10	16,130.32	18,403.10	9,201.55	1,878,723
2023-10-23	15,624.23	16,111.91	15,182.56	15,762.26	7,881.13	449,855
2023-10-20	15,348.19	15,955.49	14,823.70	15,642.63	7,821.32	786,687
2023-10-19	17,436.94	17,436.94	15,366.59	15,486.21	7,743.10	1,848,845
2023-10-18	20,013.37	20,013.37	17,943.02	17,943.02	8,971.51	1,530,842
2023-10-17	19,461.28	20,749.50	18,495.12	19,829.34	9,914.67	2,196,584
2023-10-16	18,311.08	18,587.13	17,501.35	18,495.12	9,247.56	555,504
2023-10-13	18,246.67	19,047.21	17,372.53	18,633.14	9,316.57	920,360
2023-10-12	17,308.12	19,461.28	17,308.12	18,375.50	9,187.75	1,471,026
2023-10-11	17,206.90	17,657.77	16,976.86	16,995.26	8,497.63	577,742
2023-10-10	18,955.19	18,955.19	16,829.63	16,875.64	8,437.82	886,605
2023-10-06	17,943.02	19,185.23	17,943.02	18,099.45	9,049.72	444,708
2023-10-05	19,093.22	19,277.25	17,952.22	18,108.65	9,054.33	655,185
2023-10-04	19,507.29	19,829.34	18,679.15	18,863.18	9,431.59	481,095
2023-09-27	20,151.39	20,841.51	19,875.35	20,243.41	10,121.70	620,713
2023-09-26	21,853.68	22,267.75	19,783.33	20,657.48	10,328.74	977,053
2023-09-25	22,129.73	22,589.81	21,163.56	21,485.62	10,742.81	600,451
2023-09-22	21,945.70	23,279.92	21,715.66	22,589.81	11,294.90	544,552
2023-09-21	22,359.77	23,279.92	22,221.74	22,543.80	11,271.90	513,842
2023-09-20	24,108.06	24,706.16	22,267.75	23,095.89	11,547.95	1,255,588
2023-09-19	23,693.99	24,522.13	23,095.89	23,740.00	11,870.00	744,718
2023-09-18	24,890.19	25,212.25	22,819.84	23,970.04	11,985.02	1,572,892
2023-09-15	27,052.56	27,374.61	24,936.20	25,534.30	12,767.15	931,237
2023-09-14	24,890.19	27,144.57	24,384.11	27,052.56	13,526.28	1,205,034
2023-09-13	25,902.36	26,086.39	24,660.15	24,844.18	12,422.09	1,008,530
2023-09-12	27,696.67	28,202.75	25,764.34	25,902.36	12,951.18	1,155,210
2023-09-11	28,846.86	30,181.08	26,914.53	27,696.67	13,848.33	1,922,270
2023-09-08	28,570.81	30,319.11	27,006.55	28,202.75	14,101.38	1,997,835
2023-09-07	27,972.71	29,122.91	27,052.56	28,984.88	14,492.44	3,490,249
2023-09-06	25,028.22	29,444.96	24,430.12	28,202.75	14,101.38	6,933,899
2023-09-05	22,175.74	25,442.29	21,945.70	24,936.20	12,468.10	4,251,310
2023-09-04	23,924.03	24,476.12	22,129.73	22,543.80	11,271.90	1,184,885
2023-09-01	24,200.08	25,258.25	23,233.91	23,417.94	11,708.97	2,354,719
2023-08-31	24,310.92	25,177.62	21,884.16	22,534.19	11,267.09	4,472,018
2023-08-30	23,660.90	25,914.31	22,664.19	24,180.92	12,090.46	5,921,767
2023-08-29	22,014.17	23,574.23	21,190.80	23,097.54	11,548.77	3,599,338
2023-08-28	22,750.86	24,527.60	21,537.48	22,014.17	11,007.08	2,702,842
2023-08-25	22,447.52	23,790.90	22,014.17	22,317.51	11,158.76	1,964,923
2023-08-24	22,490.85	23,574.23	21,580.82	22,274.18	11,137.09	2,746,934
2023-08-23	23,487.56	24,397.59	21,667.49	22,534.19	11,267.09	3,451,598
2023-08-22	20,714.12	24,960.95	20,020.76	23,790.90	11,895.45	11,322,857
2023-08-21	17,333.99	20,540.78	16,900.64	19,934.09	9,967.04	4,409,558
2023-08-18	18,070.68	19,067.39	17,333.99	17,940.68	8,970.34	1,557,054
2023-08-17	17,151.98	18,807.38	16,467.29	18,070.68	9,035.34	2,761,285
2023-08-16	16,094.61	17,724.00	15,990.61	17,151.98	8,575.99	1,770,378
2023-08-14	17,299.32	17,333.99	15,912.60	16,761.97	8,380.98	1,981,485
2023-08-11	17,810.67	18,417.36	17,203.98	17,767.34	8,883.67	1,580,229
2023-08-10	19,067.39	19,067.39	17,420.66	18,157.35	9,078.68	1,821,513
2023-08-09	17,897.34	19,500.74	17,221.32	19,370.73	9,685.37	2,958,938
2023-08-08	17,195.32	19,847.42	17,073.98	18,374.03	9,187.01	6,769,188
2023-08-07	17,333.99	18,157.35	16,441.29	16,839.97	8,419.99	3,790,082

← NewerPage 13 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.