Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 8,875.00 | 9,039.68 | 7,990.97 | 8,224.98 | 4,112.49 | 4,278,145 |
| 2023-02-09 | 7,115.60 | 9,126.35 | 7,046.27 | 9,126.35 | 4,563.17 | 5,561,926 |
| 2023-02-08 | 7,037.60 | 7,323.61 | 6,968.26 | 7,020.27 | 3,510.13 | 419,283 |
| 2023-02-07 | 6,604.25 | 6,959.60 | 6,604.25 | 6,924.93 | 3,462.46 | 263,457 |
| 2023-02-06 | 6,959.60 | 6,959.60 | 6,569.58 | 6,638.92 | 3,319.46 | 329,669 |
| 2023-02-03 | 6,994.26 | 7,427.61 | 6,898.93 | 6,942.26 | 3,471.13 | 585,257 |
| 2023-02-02 | 7,046.27 | 7,132.94 | 6,734.26 | 6,907.59 | 3,453.80 | 448,898 |
| 2023-02-01 | 7,600.95 | 7,748.29 | 6,742.92 | 6,950.93 | 3,475.46 | 1,110,770 |
| 2023-01-31 | 7,150.27 | 7,696.29 | 7,028.93 | 7,540.29 | 3,770.14 | 1,000,518 |
| 2023-01-30 | 7,271.61 | 7,271.61 | 6,846.93 | 7,202.27 | 3,601.14 | 736,248 |
| 2023-01-27 | 6,673.59 | 6,916.26 | 6,673.59 | 6,907.59 | 3,453.80 | 482,972 |
| 2023-01-26 | 6,942.26 | 7,236.94 | 6,430.91 | 6,586.92 | 3,293.46 | 879,834 |
| 2023-01-25 | 6,569.58 | 7,020.27 | 6,517.58 | 6,933.60 | 3,466.80 | 1,418,796 |
| 2023-01-20 | 6,586.92 | 6,586.92 | 6,387.58 | 6,482.91 | 3,241.46 | 309,512 |
| 2023-01-19 | 6,387.58 | 6,586.92 | 6,162.23 | 6,586.92 | 3,293.46 | 843,420 |
| 2023-01-18 | 5,590.21 | 6,725.59 | 5,460.21 | 6,517.58 | 3,258.79 | 4,962,008 |
| 2023-01-17 | 5,676.88 | 5,928.22 | 5,520.88 | 5,590.21 | 2,795.11 | 418,653 |
| 2023-01-16 | 5,538.21 | 5,789.55 | 5,399.54 | 5,529.54 | 2,764.77 | 445,289 |
| 2023-01-13 | 5,156.86 | 5,373.54 | 5,044.19 | 5,330.20 | 2,665.10 | 49,701 |
| 2023-01-12 | 5,234.86 | 5,243.53 | 5,096.19 | 5,156.86 | 2,578.43 | 41,643 |
| 2023-01-11 | 5,104.86 | 5,234.86 | 5,104.86 | 5,122.19 | 2,561.10 | 25,305 |
| 2023-01-10 | 5,070.19 | 5,182.86 | 4,992.19 | 5,078.86 | 2,539.43 | 40,210 |
| 2023-01-09 | 4,775.51 | 5,070.19 | 4,766.85 | 5,070.19 | 2,535.10 | 84,121 |
| 2023-01-06 | 4,697.51 | 4,810.18 | 4,697.51 | 4,775.51 | 2,387.76 | 22,940 |
| 2023-01-05 | 4,801.52 | 4,905.52 | 4,758.18 | 4,810.18 | 2,405.09 | 22,792 |
| 2023-01-04 | 4,576.17 | 4,758.18 | 4,576.17 | 4,758.18 | 2,379.09 | 31,843 |
| 2023-01-03 | 4,775.51 | 4,827.52 | 4,550.17 | 4,654.18 | 2,327.09 | 31,760 |
| 2023-01-02 | 4,922.85 | 4,974.86 | 4,732.18 | 4,775.51 | 2,387.76 | 27,135 |
| 2022-12-29 | 5,078.86 | 5,174.20 | 4,862.18 | 4,922.85 | 2,461.43 | 45,813 |
| 2022-12-28 | 5,165.53 | 5,191.53 | 5,104.86 | 5,130.86 | 2,565.43 | 9,406 |
| 2022-12-27 | 5,122.19 | 5,200.20 | 5,035.52 | 5,191.53 | 2,595.76 | 34,381 |
| 2022-12-26 | 5,191.53 | 5,243.53 | 5,113.53 | 5,122.19 | 2,561.10 | 42,645 |
| 2022-12-23 | 5,399.54 | 5,434.21 | 5,217.53 | 5,243.53 | 2,621.77 | 58,235 |
| 2022-12-22 | 5,356.20 | 5,754.88 | 5,356.20 | 5,408.20 | 2,704.10 | 116,054 |
| 2022-12-21 | 5,572.88 | 5,572.88 | 5,364.87 | 5,416.87 | 2,708.44 | 25,386 |
| 2022-12-20 | 5,668.21 | 5,876.22 | 5,200.20 | 5,520.88 | 2,760.44 | 112,955 |
| 2022-12-19 | 5,442.87 | 5,633.55 | 5,399.54 | 5,607.55 | 2,803.77 | 36,546 |
| 2022-12-16 | 5,434.21 | 5,494.87 | 5,330.20 | 5,460.21 | 2,730.10 | 16,645 |
| 2022-12-15 | 5,486.21 | 5,607.55 | 5,460.21 | 5,494.87 | 2,747.44 | 49,888 |
| 2022-12-14 | 5,338.87 | 5,486.21 | 5,338.87 | 5,486.21 | 2,743.10 | 35,156 |
| 2022-12-13 | 5,408.20 | 5,408.20 | 5,330.20 | 5,338.87 | 2,669.43 | 20,789 |
| 2022-12-12 | 5,434.21 | 5,434.21 | 5,338.87 | 5,356.20 | 2,678.10 | 17,122 |
| 2022-12-09 | 5,399.54 | 5,486.21 | 5,338.87 | 5,434.21 | 2,717.10 | 33,834 |
| 2022-12-08 | 5,356.20 | 5,460.21 | 5,347.54 | 5,399.54 | 2,699.77 | 16,038 |
| 2022-12-07 | 5,434.21 | 5,468.87 | 5,338.87 | 5,416.87 | 2,708.44 | 15,973 |
| 2022-12-06 | 5,390.87 | 5,581.54 | 5,390.87 | 5,434.21 | 2,717.10 | 36,518 |
| 2022-12-05 | 5,581.54 | 5,581.54 | 5,460.21 | 5,512.21 | 2,756.10 | 21,625 |
| 2022-12-02 | 5,607.55 | 5,607.55 | 5,434.21 | 5,581.54 | 2,790.77 | 54,787 |
| 2022-12-01 | 5,468.87 | 5,555.54 | 5,468.87 | 5,529.54 | 2,764.77 | 32,103 |
| 2022-11-30 | 5,520.88 | 5,520.88 | 5,382.20 | 5,460.21 | 2,730.10 | 17,448 |
| 2022-11-29 | 5,286.87 | 5,460.21 | 5,217.53 | 5,460.21 | 2,730.10 | 24,738 |
| 2022-11-28 | 5,564.21 | 5,616.21 | 5,304.20 | 5,382.20 | 2,691.10 | 34,531 |
| 2022-11-25 | 5,477.54 | 5,720.22 | 5,390.87 | 5,555.54 | 2,777.77 | 66,994 |
| 2022-11-24 | 5,460.21 | 5,520.88 | 5,312.87 | 5,477.54 | 2,738.77 | 50,297 |
| 2022-11-23 | 5,330.20 | 5,330.20 | 5,174.20 | 5,295.53 | 2,647.77 | 22,019 |
| 2022-11-22 | 5,208.86 | 5,269.53 | 5,148.19 | 5,200.20 | 2,600.10 | 16,527 |
| 2022-11-21 | 5,390.87 | 5,390.87 | 5,182.86 | 5,234.86 | 2,617.43 | 36,689 |
| 2022-11-18 | 5,338.87 | 5,529.54 | 5,338.87 | 5,390.87 | 2,695.44 | 24,112 |
| 2022-11-17 | 5,356.20 | 5,408.20 | 5,113.53 | 5,408.20 | 2,704.10 | 34,665 |
| 2022-11-16 | 5,512.21 | 5,512.21 | 5,390.87 | 5,399.54 | 2,699.77 | 27,546 |
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.