Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 8,658.33 | 8,840.33 | 8,476.32 | 8,753.66 | 4,376.83 | 267,680 |
| 2022-05-19 | 8,710.33 | 8,927.00 | 8,562.99 | 8,562.99 | 4,281.50 | 459,691 |
| 2022-05-18 | 9,057.01 | 9,187.01 | 8,883.67 | 9,187.01 | 4,593.51 | 91,656 |
| 2022-05-17 | 8,840.33 | 9,100.34 | 8,840.33 | 8,970.34 | 4,485.17 | 90,747 |
| 2022-05-16 | 9,230.35 | 9,317.02 | 8,927.00 | 9,013.67 | 4,506.84 | 82,125 |
| 2022-05-13 | 8,640.99 | 9,447.02 | 8,623.66 | 9,057.01 | 4,528.50 | 218,110 |
| 2022-05-12 | 8,840.33 | 8,970.34 | 8,502.32 | 8,502.32 | 4,251.16 | 736,121 |
| 2022-05-11 | 9,143.68 | 9,230.35 | 8,883.67 | 8,927.00 | 4,463.50 | 84,751 |
| 2022-05-10 | 9,317.02 | 9,360.35 | 8,666.99 | 9,143.68 | 4,571.84 | 220,169 |
| 2022-05-09 | 9,750.37 | 9,880.37 | 9,403.69 | 9,447.02 | 4,723.51 | 86,071 |
| 2022-05-06 | 9,663.70 | 9,923.71 | 9,620.36 | 9,837.04 | 4,918.52 | 64,537 |
| 2022-05-04 | 10,227.05 | 10,227.05 | 9,880.37 | 9,880.37 | 4,940.19 | 64,375 |
| 2022-05-03 | 10,010.38 | 10,270.39 | 9,967.04 | 10,097.05 | 5,048.52 | 65,058 |
| 2022-05-02 | 9,880.37 | 10,097.05 | 9,793.70 | 10,097.05 | 5,048.52 | 52,085 |
| 2022-04-29 | 9,880.37 | 10,140.38 | 9,880.37 | 10,053.71 | 5,026.86 | 53,283 |
| 2022-04-28 | 10,140.38 | 10,140.38 | 9,837.04 | 9,837.04 | 4,918.52 | 68,070 |
| 2022-04-27 | 10,140.38 | 10,140.38 | 9,837.04 | 9,923.71 | 4,961.85 | 124,020 |
| 2022-04-26 | 10,357.06 | 10,400.39 | 10,270.39 | 10,313.72 | 5,156.86 | 51,891 |
| 2022-04-25 | 10,573.73 | 10,703.74 | 10,227.05 | 10,270.39 | 5,135.19 | 159,827 |
| 2022-04-22 | 10,920.41 | 10,920.41 | 10,530.40 | 10,833.74 | 5,416.87 | 122,783 |
| 2022-04-21 | 10,920.41 | 11,007.08 | 10,747.07 | 10,790.41 | 5,395.20 | 115,812 |
| 2022-04-20 | 10,920.41 | 11,137.09 | 10,833.74 | 10,877.08 | 5,438.54 | 88,499 |
| 2022-04-19 | 11,093.75 | 11,223.76 | 10,833.74 | 10,833.74 | 5,416.87 | 124,805 |
| 2022-04-18 | 11,310.43 | 11,483.77 | 11,093.75 | 11,093.75 | 5,546.88 | 65,079 |
| 2022-04-15 | 11,267.09 | 11,613.77 | 11,223.76 | 11,310.43 | 5,655.21 | 74,487 |
| 2022-04-14 | 11,700.44 | 11,700.44 | 11,267.09 | 11,267.09 | 5,633.55 | 63,524 |
| 2022-04-13 | 11,397.10 | 12,003.79 | 11,180.42 | 11,440.43 | 5,720.22 | 138,876 |
| 2022-04-12 | 11,397.10 | 11,570.44 | 11,267.09 | 11,267.09 | 5,633.55 | 73,405 |
| 2022-04-11 | 11,613.77 | 11,787.11 | 11,267.09 | 11,657.11 | 5,828.55 | 114,169 |
| 2022-04-08 | 12,003.79 | 12,047.12 | 11,570.44 | 11,657.11 | 5,828.55 | 87,050 |
| 2022-04-07 | 12,177.13 | 12,177.13 | 11,700.44 | 11,873.78 | 5,936.89 | 143,309 |
| 2022-04-06 | 12,307.13 | 13,000.49 | 12,133.79 | 12,220.46 | 6,110.23 | 308,734 |
| 2022-04-05 | 12,220.46 | 12,523.81 | 12,133.79 | 12,437.14 | 6,218.57 | 191,476 |
| 2022-04-04 | 12,220.46 | 12,263.80 | 12,003.79 | 12,133.79 | 6,066.90 | 73,691 |
| 2022-04-01 | 12,090.46 | 12,220.46 | 11,917.12 | 11,960.45 | 5,980.23 | 109,339 |
| 2022-03-31 | 12,263.80 | 12,307.13 | 12,133.79 | 12,177.13 | 6,088.56 | 78,502 |
| 2022-03-30 | 12,480.47 | 12,523.81 | 12,263.80 | 12,263.80 | 6,131.90 | 111,506 |
| 2022-03-29 | 12,263.80 | 12,567.14 | 12,133.79 | 12,263.80 | 6,131.90 | 181,842 |
| 2022-03-28 | 12,307.13 | 12,437.14 | 12,133.79 | 12,133.79 | 6,066.90 | 95,699 |
| 2022-03-25 | 12,610.48 | 12,610.48 | 12,177.13 | 12,307.13 | 6,153.57 | 139,393 |
| 2022-03-24 | 12,307.13 | 13,087.16 | 12,307.13 | 12,350.47 | 6,175.23 | 217,367 |
| 2022-03-23 | 12,480.47 | 12,480.47 | 12,090.46 | 12,263.80 | 6,131.90 | 164,798 |
| 2022-03-22 | 12,350.47 | 12,567.14 | 12,047.12 | 12,307.13 | 6,153.57 | 152,007 |
| 2022-03-21 | 13,000.49 | 13,000.49 | 12,437.14 | 12,437.14 | 6,218.57 | 175,064 |
| 2022-03-18 | 12,393.80 | 13,260.50 | 12,307.13 | 12,827.15 | 6,413.58 | 393,112 |
| 2022-03-17 | 12,090.46 | 13,000.49 | 12,003.79 | 12,437.14 | 6,218.57 | 531,165 |
| 2022-03-16 | 12,133.79 | 12,220.46 | 11,787.11 | 12,003.79 | 6,001.89 | 187,802 |
| 2022-03-15 | 11,310.43 | 12,090.46 | 11,137.09 | 12,090.46 | 6,045.23 | 313,714 |
| 2022-03-14 | 11,397.10 | 11,830.45 | 11,310.43 | 11,397.10 | 5,698.55 | 138,318 |
| 2022-03-11 | 11,180.42 | 12,047.12 | 11,050.42 | 11,483.77 | 5,741.88 | 485,652 |
| 2022-03-10 | 11,180.42 | 11,223.76 | 10,963.75 | 11,223.76 | 5,611.88 | 59,423 |
| 2022-03-08 | 10,703.74 | 11,137.09 | 10,530.40 | 10,963.75 | 5,481.87 | 87,592 |
| 2022-03-07 | 11,180.42 | 11,180.42 | 10,790.41 | 10,790.41 | 5,395.20 | 87,456 |
| 2022-03-04 | 11,223.76 | 11,527.10 | 11,093.75 | 11,180.42 | 5,590.21 | 102,158 |
| 2022-03-03 | 11,007.08 | 11,440.43 | 10,963.75 | 11,353.76 | 5,676.88 | 170,304 |
| 2022-03-02 | 10,790.41 | 10,963.75 | 10,573.73 | 10,963.75 | 5,481.87 | 88,291 |
| 2022-02-28 | 10,617.07 | 10,790.41 | 10,530.40 | 10,747.07 | 5,373.54 | 86,090 |
| 2022-02-25 | 10,920.41 | 10,963.75 | 10,530.40 | 10,573.73 | 5,286.87 | 108,277 |
| 2022-02-24 | 10,877.08 | 11,050.42 | 10,443.73 | 10,530.40 | 5,265.20 | 214,404 |
| 2022-02-23 | 11,050.42 | 11,267.09 | 10,963.75 | 11,093.75 | 5,546.88 | 133,181 |
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.