Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 5,416.87 | 5,503.54 | 5,373.54 | 5,468.87 | 2,734.44 | 43,605 |
| 2022-11-14 | 5,408.20 | 5,460.21 | 5,295.53 | 5,373.54 | 2,686.77 | 31,109 |
| 2022-11-11 | 5,356.20 | 5,356.20 | 5,234.86 | 5,286.87 | 2,643.43 | 46,655 |
| 2022-11-10 | 5,278.20 | 5,304.20 | 5,113.53 | 5,191.53 | 2,595.76 | 42,280 |
| 2022-11-09 | 5,148.19 | 5,295.53 | 5,139.53 | 5,278.20 | 2,639.10 | 51,416 |
| 2022-11-08 | 4,948.85 | 5,330.20 | 4,948.85 | 5,165.53 | 2,582.76 | 115,417 |
| 2022-11-07 | 4,922.85 | 5,078.86 | 4,870.85 | 4,948.85 | 2,474.43 | 31,508 |
| 2022-11-04 | 4,966.19 | 5,096.19 | 4,870.85 | 4,922.85 | 2,461.43 | 38,179 |
| 2022-11-03 | 5,044.19 | 5,044.19 | 4,905.52 | 4,966.19 | 2,483.09 | 30,359 |
| 2022-11-02 | 5,156.86 | 5,156.86 | 5,035.52 | 5,113.53 | 2,556.76 | 24,668 |
| 2022-11-01 | 5,208.86 | 5,208.86 | 5,052.86 | 5,156.86 | 2,578.43 | 34,194 |
| 2022-10-31 | 5,113.53 | 5,226.20 | 5,070.19 | 5,226.20 | 2,613.10 | 34,153 |
| 2022-10-28 | 5,035.52 | 5,191.53 | 4,974.86 | 5,113.53 | 2,556.76 | 36,151 |
| 2022-10-27 | 4,983.52 | 5,234.86 | 4,983.52 | 5,087.53 | 2,543.76 | 72,673 |
| 2022-10-26 | 5,217.53 | 5,217.53 | 4,862.18 | 4,983.52 | 2,491.76 | 70,610 |
| 2022-10-25 | 4,870.85 | 5,035.52 | 4,870.85 | 4,983.52 | 2,491.76 | 32,401 |
| 2022-10-24 | 4,862.18 | 5,000.86 | 4,706.18 | 4,870.85 | 2,435.43 | 41,212 |
| 2022-10-21 | 4,862.18 | 5,018.19 | 4,732.18 | 4,784.18 | 2,392.09 | 41,218 |
| 2022-10-20 | 5,018.19 | 5,052.86 | 4,862.18 | 4,957.52 | 2,478.76 | 19,815 |
| 2022-10-19 | 5,026.86 | 5,148.19 | 4,983.52 | 5,018.19 | 2,509.10 | 28,882 |
| 2022-10-18 | 4,940.19 | 5,096.19 | 4,931.52 | 5,052.86 | 2,526.43 | 27,186 |
| 2022-10-17 | 4,775.51 | 4,914.19 | 4,619.51 | 4,914.19 | 2,457.09 | 24,285 |
| 2022-10-14 | 4,749.51 | 4,931.52 | 4,645.51 | 4,827.52 | 2,413.76 | 69,524 |
| 2022-10-13 | 4,792.85 | 4,836.18 | 4,541.51 | 4,662.84 | 2,331.42 | 70,516 |
| 2022-10-12 | 4,706.18 | 4,862.18 | 4,680.18 | 4,836.18 | 2,418.09 | 46,344 |
| 2022-10-11 | 4,992.19 | 5,113.53 | 4,784.18 | 4,844.85 | 2,422.43 | 79,799 |
| 2022-10-07 | 5,182.86 | 5,226.20 | 5,087.53 | 5,148.19 | 2,574.10 | 75,738 |
| 2022-10-06 | 4,870.85 | 5,945.56 | 4,870.85 | 5,174.20 | 2,587.10 | 594,098 |
| 2022-10-05 | 5,070.19 | 5,278.20 | 4,844.85 | 4,844.85 | 2,422.43 | 61,678 |
| 2022-10-04 | 5,087.53 | 5,087.53 | 4,940.19 | 5,026.86 | 2,513.43 | 30,241 |
| 2022-09-30 | 4,801.52 | 4,922.85 | 4,671.51 | 4,827.52 | 2,413.76 | 68,397 |
| 2022-09-29 | 4,922.85 | 5,096.19 | 4,818.85 | 4,827.52 | 2,413.76 | 54,843 |
| 2022-09-28 | 5,018.19 | 5,234.86 | 4,784.18 | 4,784.18 | 2,392.09 | 82,624 |
| 2022-09-27 | 5,182.86 | 5,243.53 | 4,896.85 | 5,018.19 | 2,509.10 | 59,942 |
| 2022-09-26 | 5,382.20 | 5,494.87 | 5,035.52 | 5,087.53 | 2,543.76 | 120,042 |
| 2022-09-23 | 5,642.21 | 5,694.22 | 5,460.21 | 5,529.54 | 2,764.77 | 73,144 |
| 2022-09-22 | 5,806.89 | 5,910.89 | 5,538.21 | 5,668.21 | 2,834.11 | 105,215 |
| 2022-09-21 | 6,188.23 | 6,188.23 | 5,850.22 | 5,910.89 | 2,955.45 | 94,256 |
| 2022-09-20 | 6,222.90 | 6,222.90 | 6,075.56 | 6,075.56 | 3,037.78 | 37,976 |
| 2022-09-19 | 6,231.57 | 6,300.91 | 6,058.23 | 6,084.23 | 3,042.12 | 92,514 |
| 2022-09-16 | 6,439.58 | 6,439.58 | 6,231.57 | 6,292.24 | 3,146.12 | 40,602 |
| 2022-09-15 | 6,352.91 | 6,404.91 | 6,318.24 | 6,335.57 | 3,167.79 | 33,583 |
| 2022-09-14 | 6,118.90 | 6,387.58 | 6,066.90 | 6,352.91 | 3,176.45 | 45,448 |
| 2022-09-13 | 6,404.91 | 6,474.25 | 6,292.24 | 6,370.24 | 3,185.12 | 48,197 |
| 2022-09-08 | 6,274.90 | 6,404.91 | 6,170.90 | 6,188.23 | 3,094.12 | 40,983 |
| 2022-09-07 | 6,344.24 | 6,361.57 | 6,110.23 | 6,153.57 | 3,076.78 | 122,285 |
| 2022-09-06 | 6,387.58 | 6,517.58 | 6,344.24 | 6,387.58 | 3,193.79 | 53,714 |
| 2022-09-05 | 6,578.25 | 6,647.59 | 6,387.58 | 6,387.58 | 3,193.79 | 109,376 |
| 2022-09-02 | 6,794.92 | 6,820.92 | 6,586.92 | 6,656.25 | 3,328.13 | 161,477 |
| 2022-09-01 | 6,976.93 | 7,046.27 | 6,690.92 | 6,708.25 | 3,354.13 | 448,746 |
| 2022-08-31 | 6,387.58 | 8,025.64 | 6,370.24 | 6,985.60 | 3,492.80 | 5,345,186 |
| 2022-08-30 | 6,448.24 | 6,760.26 | 6,352.91 | 6,474.25 | 3,237.12 | 51,125 |
| 2022-08-29 | 6,430.91 | 6,560.92 | 6,352.91 | 6,352.91 | 3,176.45 | 67,721 |
| 2022-08-26 | 6,829.59 | 7,184.94 | 6,682.25 | 6,682.25 | 3,341.13 | 114,503 |
| 2022-08-25 | 6,846.93 | 6,846.93 | 6,682.25 | 6,725.59 | 3,362.79 | 35,436 |
| 2022-08-24 | 6,820.92 | 6,820.92 | 6,630.25 | 6,682.25 | 3,341.13 | 36,885 |
| 2022-08-23 | 6,846.93 | 6,846.93 | 6,638.92 | 6,647.59 | 3,323.79 | 48,275 |
| 2022-08-22 | 7,106.94 | 7,106.94 | 6,829.59 | 6,846.93 | 3,423.46 | 86,060 |
| 2022-08-19 | 7,349.61 | 7,366.95 | 7,106.94 | 7,106.94 | 3,553.47 | 71,095 |
| 2022-08-18 | 7,514.28 | 7,522.95 | 7,158.94 | 7,349.61 | 3,674.81 | 83,796 |
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.