Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 15,505.25 | 16,874.64 | 15,505.25 | 16,597.30 | 8,298.65 | 2,644,128 |
| 2023-08-03 | 15,340.58 | 15,903.94 | 14,863.90 | 15,349.25 | 7,674.62 | 1,390,120 |
| 2023-08-02 | 16,683.97 | 16,874.64 | 15,461.92 | 15,791.26 | 7,895.63 | 1,994,643 |
| 2023-08-01 | 16,727.30 | 19,024.05 | 16,579.96 | 17,125.98 | 8,562.99 | 5,967,926 |
| 2023-07-31 | 15,765.26 | 17,125.98 | 15,487.92 | 16,753.30 | 8,376.65 | 4,974,352 |
| 2023-07-28 | 13,607.18 | 16,033.94 | 13,607.18 | 15,973.27 | 7,986.64 | 11,733,571 |
| 2023-07-27 | 14,144.54 | 14,993.90 | 12,879.15 | 13,191.17 | 6,595.58 | 2,524,584 |
| 2023-07-26 | 14,343.88 | 14,716.56 | 13,312.50 | 13,728.52 | 6,864.26 | 3,109,809 |
| 2023-07-25 | 12,419.80 | 15,349.25 | 12,012.45 | 14,343.88 | 7,171.94 | 9,791,581 |
| 2023-07-24 | 12,393.80 | 12,983.16 | 11,249.76 | 12,523.81 | 6,261.90 | 7,244,405 |
| 2023-07-21 | 14,222.54 | 16,155.28 | 14,083.87 | 14,655.89 | 7,327.94 | 8,416,200 |
| 2023-07-20 | 14,421.88 | 14,881.23 | 13,355.84 | 14,196.54 | 7,098.27 | 9,196,110 |
| 2023-07-19 | 11,041.75 | 14,205.20 | 11,041.75 | 14,205.20 | 7,102.60 | 14,411,844 |
| 2023-07-18 | 10,755.74 | 11,180.42 | 10,703.74 | 10,929.08 | 5,464.54 | 683,960 |
| 2023-07-17 | 11,093.75 | 11,128.42 | 10,400.39 | 10,651.74 | 5,325.87 | 490,025 |
| 2023-07-14 | 11,587.77 | 11,787.11 | 10,998.42 | 11,033.08 | 5,516.54 | 1,366,324 |
| 2023-07-13 | 10,140.38 | 11,475.10 | 10,079.72 | 11,475.10 | 5,737.55 | 3,161,689 |
| 2023-07-12 | 9,958.38 | 9,967.04 | 9,360.35 | 9,871.71 | 4,935.85 | 417,653 |
| 2023-07-11 | 9,984.38 | 10,045.05 | 9,741.70 | 9,863.04 | 4,931.52 | 270,560 |
| 2023-07-10 | 10,287.72 | 10,452.40 | 9,854.37 | 9,854.37 | 4,927.19 | 318,699 |
| 2023-07-07 | 10,287.72 | 10,703.74 | 9,707.03 | 10,452.40 | 5,226.20 | 272,819 |
| 2023-07-06 | 10,617.07 | 10,963.75 | 10,331.06 | 10,331.06 | 5,165.53 | 550,281 |
| 2023-07-05 | 10,608.40 | 10,911.75 | 10,261.72 | 10,859.74 | 5,429.87 | 890,890 |
| 2023-07-04 | 9,967.04 | 10,469.73 | 9,811.04 | 10,400.39 | 5,200.20 | 722,860 |
| 2023-07-03 | 9,923.71 | 10,183.72 | 9,750.37 | 10,027.71 | 5,013.86 | 583,443 |
| 2023-06-30 | 10,929.08 | 10,929.08 | 9,533.69 | 9,923.71 | 4,961.85 | 1,486,711 |
| 2023-06-29 | 11,665.78 | 11,674.44 | 10,695.07 | 10,929.08 | 5,464.54 | 1,919,053 |
| 2023-06-28 | 11,709.11 | 12,393.80 | 11,223.76 | 11,336.43 | 5,668.21 | 2,693,815 |
| 2023-06-27 | 12,272.46 | 12,307.13 | 11,353.76 | 11,527.10 | 5,763.55 | 2,277,426 |
| 2023-06-26 | 11,336.43 | 12,827.15 | 11,223.76 | 12,688.48 | 6,344.24 | 5,760,347 |
| 2023-06-23 | 11,440.43 | 12,055.79 | 10,833.74 | 11,223.76 | 5,611.88 | 2,717,426 |
| 2023-06-22 | 10,929.08 | 11,613.77 | 10,495.73 | 11,215.09 | 5,607.55 | 1,862,740 |
| 2023-06-21 | 11,700.44 | 11,709.11 | 10,920.41 | 11,102.42 | 5,551.21 | 1,759,696 |
| 2023-06-20 | 10,487.06 | 12,567.14 | 10,244.39 | 11,483.77 | 5,741.88 | 8,588,033 |
| 2023-06-19 | 10,920.41 | 11,397.10 | 10,322.39 | 10,608.40 | 5,304.20 | 1,911,867 |
| 2023-06-16 | 9,733.04 | 10,539.07 | 9,672.37 | 10,521.73 | 5,260.87 | 1,878,303 |
| 2023-06-15 | 9,698.37 | 9,880.37 | 9,455.69 | 9,559.70 | 4,779.85 | 748,755 |
| 2023-06-14 | 10,071.05 | 10,105.72 | 9,620.36 | 9,698.37 | 4,849.18 | 777,167 |
| 2023-06-13 | 10,495.73 | 10,495.73 | 9,958.38 | 10,019.05 | 5,009.52 | 1,092,309 |
| 2023-06-12 | 10,929.08 | 11,613.77 | 10,391.73 | 10,539.07 | 5,269.53 | 1,952,478 |
| 2023-06-09 | 10,833.74 | 11,986.45 | 10,712.41 | 10,833.74 | 5,416.87 | 4,973,581 |
| 2023-06-08 | 10,565.07 | 11,241.09 | 10,365.73 | 10,625.74 | 5,312.87 | 3,162,397 |
| 2023-06-07 | 9,187.01 | 11,215.09 | 9,109.01 | 10,747.07 | 5,373.54 | 8,488,227 |
| 2023-06-05 | 9,594.36 | 9,594.36 | 8,875.00 | 8,927.00 | 4,463.50 | 980,783 |
| 2023-06-02 | 9,083.01 | 10,270.39 | 9,022.34 | 9,533.69 | 4,766.85 | 4,697,155 |
| 2023-06-01 | 8,320.32 | 8,970.34 | 8,155.64 | 8,814.33 | 4,407.17 | 795,418 |
| 2023-05-31 | 8,450.32 | 8,649.66 | 8,328.98 | 8,363.65 | 4,181.83 | 416,412 |
| 2023-05-30 | 7,999.64 | 8,441.65 | 7,921.63 | 8,337.65 | 4,168.82 | 416,673 |
| 2023-05-26 | 8,389.65 | 8,536.99 | 7,800.30 | 7,808.96 | 3,904.48 | 377,171 |
| 2023-05-25 | 8,710.33 | 9,083.01 | 8,008.30 | 8,181.64 | 4,090.82 | 2,066,038 |
| 2023-05-24 | 8,008.30 | 8,337.65 | 7,869.63 | 8,294.31 | 4,147.16 | 522,613 |
| 2023-05-23 | 7,574.95 | 8,016.97 | 7,522.95 | 8,008.30 | 4,004.15 | 397,021 |
| 2023-05-22 | 7,583.62 | 7,661.62 | 7,488.28 | 7,505.62 | 3,752.81 | 107,357 |
| 2023-05-19 | 7,479.62 | 8,224.98 | 7,306.28 | 7,566.29 | 3,783.14 | 774,871 |
| 2023-05-18 | 7,496.95 | 7,505.62 | 7,228.27 | 7,349.61 | 3,674.81 | 87,996 |
| 2023-05-17 | 6,907.59 | 7,470.95 | 6,890.26 | 7,340.94 | 3,670.47 | 287,943 |
| 2023-05-16 | 7,063.60 | 7,184.94 | 6,768.92 | 6,898.93 | 3,449.46 | 260,268 |
| 2023-05-15 | 7,323.61 | 7,462.28 | 7,020.27 | 7,098.27 | 3,549.13 | 137,418 |
| 2023-05-12 | 7,661.62 | 7,661.62 | 7,245.61 | 7,323.61 | 3,661.81 | 262,912 |
| 2023-05-11 | 7,366.95 | 8,640.99 | 7,323.61 | 7,661.62 | 3,830.81 | 2,443,269 |
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.