Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 7,774.29 | 7,774.29 | 7,436.28 | 7,436.28 | 3,718.14 | 83,761 |
| 2022-08-16 | 7,496.95 | 7,687.62 | 7,401.61 | 7,687.62 | 3,843.81 | 51,270 |
| 2022-08-12 | 7,548.95 | 7,548.95 | 7,366.95 | 7,496.95 | 3,748.48 | 32,807 |
| 2022-08-11 | 7,418.95 | 7,574.95 | 7,392.95 | 7,453.62 | 3,726.81 | 51,402 |
| 2022-08-10 | 7,635.62 | 7,635.62 | 7,375.61 | 7,392.95 | 3,696.47 | 86,108 |
| 2022-08-09 | 7,696.29 | 7,808.96 | 7,600.95 | 7,652.96 | 3,826.48 | 75,653 |
| 2022-08-08 | 7,800.30 | 7,800.30 | 7,652.96 | 7,696.29 | 3,848.15 | 85,234 |
| 2022-08-05 | 7,860.96 | 8,060.31 | 7,765.63 | 7,834.96 | 3,917.48 | 209,708 |
| 2022-08-04 | 7,860.96 | 7,921.63 | 7,730.96 | 7,860.96 | 3,930.48 | 168,097 |
| 2022-08-03 | 7,210.94 | 8,658.33 | 7,202.27 | 7,852.30 | 3,926.15 | 1,516,064 |
| 2022-08-02 | 7,184.94 | 7,427.61 | 7,115.60 | 7,236.94 | 3,618.47 | 116,509 |
| 2022-08-01 | 7,124.27 | 7,202.27 | 7,072.27 | 7,184.94 | 3,592.47 | 44,403 |
| 2022-07-29 | 7,072.27 | 7,210.94 | 6,933.60 | 7,124.27 | 3,562.13 | 47,066 |
| 2022-07-28 | 7,089.60 | 7,228.27 | 7,002.93 | 7,072.27 | 3,536.13 | 30,975 |
| 2022-07-27 | 6,950.93 | 7,115.60 | 6,950.93 | 7,063.60 | 3,531.80 | 25,492 |
| 2022-07-26 | 7,046.27 | 7,158.94 | 6,968.26 | 7,002.93 | 3,501.47 | 23,316 |
| 2022-07-25 | 7,098.27 | 7,098.27 | 6,933.60 | 7,037.60 | 3,518.80 | 26,694 |
| 2022-07-22 | 7,219.61 | 7,254.27 | 7,063.60 | 7,080.93 | 3,540.47 | 40,381 |
| 2022-07-21 | 7,193.61 | 7,332.28 | 7,150.27 | 7,219.61 | 3,609.80 | 62,979 |
| 2022-07-20 | 7,219.61 | 7,236.94 | 7,106.94 | 7,150.27 | 3,575.14 | 47,317 |
| 2022-07-19 | 6,942.26 | 7,288.94 | 6,890.26 | 7,098.27 | 3,549.13 | 87,816 |
| 2022-07-18 | 6,924.93 | 6,976.93 | 6,872.93 | 6,942.26 | 3,471.13 | 24,761 |
| 2022-07-15 | 6,959.60 | 6,968.26 | 6,760.26 | 6,829.59 | 3,414.80 | 44,451 |
| 2022-07-14 | 6,682.25 | 6,976.93 | 6,682.25 | 6,950.93 | 3,475.46 | 32,542 |
| 2022-07-13 | 6,898.93 | 6,924.93 | 6,751.59 | 6,838.26 | 3,419.13 | 26,198 |
| 2022-07-12 | 6,959.60 | 6,959.60 | 6,751.59 | 6,812.26 | 3,406.13 | 49,828 |
| 2022-07-11 | 7,028.93 | 7,167.60 | 6,976.93 | 7,098.27 | 3,549.13 | 35,814 |
| 2022-07-08 | 6,968.26 | 7,245.61 | 6,968.26 | 7,089.60 | 3,544.80 | 48,774 |
| 2022-07-07 | 6,794.92 | 7,254.27 | 6,794.92 | 6,959.60 | 3,479.80 | 91,120 |
| 2022-07-06 | 6,621.58 | 6,933.60 | 6,543.58 | 6,716.92 | 3,358.46 | 112,923 |
| 2022-07-05 | 6,170.90 | 6,621.58 | 6,170.90 | 6,621.58 | 3,310.79 | 84,350 |
| 2022-07-04 | 6,283.57 | 6,413.58 | 6,040.90 | 6,144.90 | 3,072.45 | 53,663 |
| 2022-07-01 | 6,560.92 | 6,734.26 | 6,248.90 | 6,266.24 | 3,133.12 | 90,001 |
| 2022-06-30 | 6,751.59 | 6,803.59 | 6,621.58 | 6,621.58 | 3,310.79 | 32,523 |
| 2022-06-29 | 6,534.91 | 6,898.93 | 6,526.25 | 6,760.26 | 3,380.13 | 58,948 |
| 2022-06-28 | 6,612.92 | 6,794.92 | 6,612.92 | 6,699.59 | 3,349.79 | 41,698 |
| 2022-06-27 | 6,526.25 | 6,768.92 | 6,508.91 | 6,760.26 | 3,380.13 | 54,199 |
| 2022-06-24 | 6,040.90 | 6,621.58 | 6,040.90 | 6,465.58 | 3,232.79 | 140,651 |
| 2022-06-23 | 6,604.25 | 6,716.92 | 6,040.90 | 6,040.90 | 3,020.45 | 264,618 |
| 2022-06-22 | 7,020.27 | 7,150.27 | 6,595.58 | 6,595.58 | 3,297.79 | 116,146 |
| 2022-06-21 | 7,054.93 | 7,080.93 | 6,846.93 | 7,011.60 | 3,505.80 | 54,349 |
| 2022-06-20 | 7,462.28 | 7,505.62 | 6,846.93 | 6,890.26 | 3,445.13 | 155,715 |
| 2022-06-17 | 7,236.94 | 7,531.62 | 7,132.94 | 7,462.28 | 3,731.14 | 86,646 |
| 2022-06-16 | 7,306.28 | 8,034.30 | 7,306.28 | 7,488.28 | 3,744.14 | 211,864 |
| 2022-06-15 | 7,479.62 | 7,600.95 | 7,193.61 | 7,245.61 | 3,622.80 | 137,960 |
| 2022-06-14 | 7,652.96 | 7,895.63 | 7,418.95 | 7,609.62 | 3,804.81 | 158,546 |
| 2022-06-13 | 8,467.65 | 8,476.32 | 7,826.30 | 7,826.30 | 3,913.15 | 204,145 |
| 2022-06-10 | 8,623.66 | 8,623.66 | 8,476.32 | 8,519.66 | 4,259.83 | 86,960 |
| 2022-06-09 | 8,658.33 | 8,753.66 | 8,484.99 | 8,632.33 | 4,316.16 | 129,265 |
| 2022-06-08 | 8,840.33 | 8,883.67 | 8,597.66 | 8,632.33 | 4,316.16 | 131,737 |
| 2022-06-07 | 9,187.01 | 9,230.35 | 8,710.33 | 8,753.66 | 4,376.83 | 104,604 |
| 2022-06-03 | 9,100.34 | 9,403.69 | 9,013.67 | 9,187.01 | 4,593.51 | 105,582 |
| 2022-06-02 | 9,100.34 | 9,100.34 | 8,927.00 | 9,013.67 | 4,506.84 | 54,866 |
| 2022-05-31 | 9,187.01 | 9,187.01 | 9,013.67 | 9,057.01 | 4,528.50 | 49,134 |
| 2022-05-30 | 9,057.01 | 9,187.01 | 8,883.67 | 9,100.34 | 4,550.17 | 94,404 |
| 2022-05-27 | 9,447.02 | 9,447.02 | 8,970.34 | 8,970.34 | 4,485.17 | 115,613 |
| 2022-05-26 | 9,273.68 | 9,620.36 | 9,100.34 | 9,143.68 | 4,571.84 | 163,764 |
| 2022-05-25 | 8,927.00 | 9,403.69 | 8,927.00 | 9,230.35 | 4,615.17 | 168,718 |
| 2022-05-24 | 9,273.68 | 9,577.03 | 8,927.00 | 8,927.00 | 4,463.50 | 251,469 |
| 2022-05-23 | 8,797.00 | 9,403.69 | 8,640.99 | 9,143.68 | 4,571.84 | 390,761 |
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.