Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 7,219.61 | 7,384.28 | 7,124.27 | 7,271.61 | 3,635.80 | 76,451 |
| 2023-05-09 | 7,418.95 | 7,496.95 | 7,150.27 | 7,219.61 | 3,609.80 | 87,290 |
| 2023-05-08 | 7,505.62 | 7,661.62 | 7,323.61 | 7,366.95 | 3,683.47 | 94,353 |
| 2023-05-04 | 7,670.29 | 7,670.29 | 7,210.94 | 7,401.61 | 3,700.81 | 81,978 |
| 2023-05-03 | 7,557.62 | 7,713.63 | 7,384.28 | 7,470.95 | 3,735.47 | 164,085 |
| 2023-05-02 | 7,280.28 | 7,470.95 | 7,089.60 | 7,453.62 | 3,726.81 | 169,637 |
| 2023-04-28 | 7,280.28 | 7,384.28 | 7,002.93 | 7,054.93 | 3,527.47 | 221,629 |
| 2023-04-27 | 7,782.96 | 7,800.30 | 7,028.93 | 7,280.28 | 3,640.14 | 253,396 |
| 2023-04-26 | 7,410.28 | 7,678.96 | 7,288.94 | 7,444.95 | 3,722.47 | 169,738 |
| 2023-04-25 | 7,366.95 | 7,496.95 | 7,193.61 | 7,392.95 | 3,696.47 | 106,224 |
| 2023-04-24 | 7,713.63 | 7,713.63 | 7,297.61 | 7,418.95 | 3,709.47 | 136,356 |
| 2023-04-21 | 7,462.28 | 7,817.63 | 7,349.61 | 7,670.29 | 3,835.15 | 218,230 |
| 2023-04-20 | 7,808.96 | 7,886.97 | 7,514.28 | 7,514.28 | 3,757.14 | 206,999 |
| 2023-04-19 | 7,982.30 | 7,982.30 | 7,739.63 | 7,800.30 | 3,900.15 | 267,230 |
| 2023-04-18 | 8,406.99 | 8,415.65 | 7,973.64 | 7,982.30 | 3,991.15 | 213,970 |
| 2023-04-17 | 8,458.99 | 8,658.33 | 8,302.98 | 8,415.65 | 4,207.83 | 267,837 |
| 2023-04-14 | 8,155.64 | 8,614.99 | 8,060.31 | 8,328.98 | 4,164.49 | 410,352 |
| 2023-04-13 | 8,285.65 | 8,285.65 | 7,895.63 | 8,016.97 | 4,008.49 | 268,012 |
| 2023-04-12 | 8,363.65 | 8,467.65 | 8,103.64 | 8,294.31 | 4,147.16 | 215,196 |
| 2023-04-11 | 8,233.65 | 8,276.98 | 7,938.97 | 8,242.31 | 4,121.16 | 303,275 |
| 2023-04-10 | 8,632.33 | 8,666.99 | 8,207.64 | 8,294.31 | 4,147.16 | 411,377 |
| 2023-04-07 | 9,013.67 | 9,178.35 | 8,684.33 | 8,727.66 | 4,363.83 | 353,278 |
| 2023-04-06 | 9,819.71 | 9,932.38 | 8,927.00 | 9,048.34 | 4,524.17 | 813,502 |
| 2023-04-05 | 9,273.68 | 9,750.37 | 9,039.68 | 9,577.03 | 4,788.51 | 1,490,505 |
| 2023-04-04 | 8,623.66 | 9,031.01 | 8,588.99 | 8,909.67 | 4,454.84 | 477,111 |
| 2023-04-03 | 8,519.66 | 8,640.99 | 8,268.31 | 8,554.32 | 4,277.16 | 378,228 |
| 2023-03-31 | 8,944.34 | 8,944.34 | 8,406.99 | 8,519.66 | 4,259.83 | 520,801 |
| 2023-03-30 | 9,126.35 | 9,126.35 | 8,883.67 | 8,901.00 | 4,450.50 | 305,363 |
| 2023-03-29 | 9,481.69 | 9,490.36 | 8,961.67 | 9,126.35 | 4,563.17 | 358,355 |
| 2023-03-28 | 9,369.02 | 9,967.04 | 9,100.34 | 9,195.68 | 4,597.84 | 898,856 |
| 2023-03-27 | 9,490.36 | 9,542.36 | 8,935.67 | 9,135.01 | 4,567.51 | 438,853 |
| 2023-03-24 | 9,689.70 | 9,689.70 | 9,282.35 | 9,412.36 | 4,706.18 | 472,639 |
| 2023-03-23 | 9,785.04 | 9,854.37 | 9,507.69 | 9,629.03 | 4,814.52 | 668,125 |
| 2023-03-22 | 9,967.04 | 10,331.06 | 9,707.03 | 10,019.05 | 5,009.52 | 943,407 |
| 2023-03-21 | 10,417.73 | 10,435.06 | 9,663.70 | 9,733.04 | 4,866.52 | 941,120 |
| 2023-03-20 | 10,530.40 | 10,677.74 | 10,062.38 | 10,287.72 | 5,143.86 | 1,284,251 |
| 2023-03-17 | 9,230.35 | 10,651.74 | 9,135.01 | 10,391.73 | 5,195.86 | 3,653,451 |
| 2023-03-16 | 9,620.36 | 9,620.36 | 8,797.00 | 8,970.34 | 4,485.17 | 840,702 |
| 2023-03-15 | 9,533.69 | 10,097.05 | 9,447.02 | 9,603.03 | 4,801.52 | 1,331,774 |
| 2023-03-14 | 10,738.41 | 11,007.08 | 9,126.35 | 9,187.01 | 4,593.51 | 3,917,032 |
| 2023-03-13 | 9,655.03 | 9,663.70 | 8,987.67 | 9,611.70 | 4,805.85 | 953,934 |
| 2023-03-10 | 9,880.37 | 10,374.39 | 9,646.37 | 9,681.03 | 4,840.52 | 836,214 |
| 2023-03-09 | 10,253.05 | 10,357.06 | 9,828.37 | 10,097.05 | 5,048.52 | 528,282 |
| 2023-03-08 | 10,790.41 | 10,790.41 | 10,019.05 | 10,253.05 | 5,126.53 | 873,641 |
| 2023-03-07 | 10,972.42 | 11,007.08 | 10,660.40 | 10,833.74 | 5,416.87 | 562,119 |
| 2023-03-06 | 11,284.43 | 11,388.43 | 10,617.07 | 11,024.42 | 5,512.21 | 1,320,084 |
| 2023-03-03 | 11,483.77 | 11,960.45 | 11,102.42 | 11,241.09 | 5,620.55 | 1,535,640 |
| 2023-03-02 | 12,029.79 | 12,610.48 | 11,379.76 | 11,483.77 | 5,741.88 | 2,289,529 |
| 2023-02-28 | 12,107.79 | 13,156.50 | 11,570.44 | 12,133.79 | 6,066.90 | 5,611,791 |
| 2023-02-27 | 10,998.42 | 13,173.83 | 10,287.72 | 12,012.45 | 6,006.23 | 11,865,301 |
| 2023-02-24 | 9,091.68 | 11,457.77 | 9,083.01 | 10,929.08 | 5,464.54 | 18,413,409 |
| 2023-02-23 | 7,999.64 | 9,100.34 | 7,860.96 | 8,814.33 | 4,407.17 | 5,085,299 |
| 2023-02-22 | 7,860.96 | 7,973.64 | 7,626.96 | 7,670.29 | 3,835.15 | 343,351 |
| 2023-02-21 | 8,207.64 | 8,302.98 | 8,034.30 | 8,103.64 | 4,051.82 | 415,293 |
| 2023-02-20 | 7,886.97 | 8,172.98 | 7,756.96 | 8,068.97 | 4,034.49 | 293,507 |
| 2023-02-17 | 7,670.29 | 8,146.98 | 7,670.29 | 7,817.63 | 3,908.81 | 325,933 |
| 2023-02-16 | 7,886.97 | 8,120.97 | 7,592.29 | 7,826.30 | 3,913.15 | 407,682 |
| 2023-02-15 | 8,458.99 | 8,458.99 | 7,886.97 | 7,886.97 | 3,943.48 | 567,209 |
| 2023-02-14 | 8,068.97 | 8,519.66 | 7,982.30 | 8,458.99 | 4,229.49 | 1,451,034 |
| 2023-02-13 | 8,181.64 | 8,528.32 | 7,869.63 | 8,198.98 | 4,099.49 | 1,851,045 |
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.