Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 10,920.41 | 11,527.10 | 10,790.41 | 10,963.75 | 5,481.87 | 223,644 |
| 2022-02-21 | 10,920.41 | 11,267.09 | 10,660.40 | 11,180.42 | 5,590.21 | 174,552 |
| 2022-02-18 | 10,443.73 | 11,007.08 | 10,443.73 | 11,007.08 | 5,503.54 | 169,752 |
| 2022-02-17 | 11,310.43 | 11,353.76 | 10,703.74 | 10,790.41 | 5,395.20 | 535,704 |
| 2022-02-16 | 10,963.75 | 11,483.77 | 10,920.41 | 11,483.77 | 5,741.88 | 114,201 |
| 2022-02-15 | 11,267.09 | 11,440.43 | 10,530.40 | 10,617.07 | 5,308.53 | 249,420 |
| 2022-02-14 | 11,397.10 | 12,480.47 | 11,267.09 | 11,267.09 | 5,633.55 | 366,055 |
| 2022-02-11 | 12,957.16 | 12,957.16 | 11,873.78 | 11,960.45 | 5,980.23 | 167,359 |
| 2022-02-10 | 13,130.50 | 13,217.17 | 12,437.14 | 12,567.14 | 6,283.57 | 134,014 |
| 2022-02-09 | 13,130.50 | 13,433.84 | 13,043.83 | 13,130.50 | 6,565.25 | 63,981 |
| 2022-02-08 | 13,347.17 | 13,953.86 | 13,087.16 | 13,130.50 | 6,565.25 | 314,319 |
| 2022-02-07 | 13,000.49 | 13,390.51 | 12,913.82 | 13,347.17 | 6,673.59 | 100,727 |
| 2022-02-04 | 13,043.83 | 13,520.51 | 12,870.49 | 13,087.16 | 6,543.58 | 220,489 |
| 2022-02-03 | 12,740.48 | 13,780.52 | 12,653.81 | 13,043.83 | 6,521.91 | 371,280 |
| 2022-01-28 | 11,960.45 | 12,740.48 | 11,657.11 | 12,393.80 | 6,196.90 | 187,650 |
| 2022-01-27 | 12,740.48 | 12,913.82 | 11,700.44 | 11,830.45 | 5,915.22 | 243,173 |
| 2022-01-26 | 12,913.82 | 13,303.84 | 12,523.81 | 12,610.48 | 6,305.24 | 161,782 |
| 2022-01-25 | 14,213.87 | 14,343.88 | 12,827.15 | 12,913.82 | 6,456.91 | 298,385 |
| 2022-01-24 | 14,950.57 | 14,993.90 | 14,040.53 | 14,127.20 | 7,063.60 | 268,501 |
| 2022-01-21 | 15,383.92 | 16,077.28 | 15,253.91 | 15,297.25 | 7,648.62 | 364,419 |
| 2022-01-20 | 15,600.59 | 15,600.59 | 15,123.91 | 15,383.92 | 7,691.96 | 172,738 |
| 2022-01-19 | 15,210.58 | 16,250.62 | 15,123.91 | 15,427.25 | 7,713.63 | 635,108 |
| 2022-01-18 | 15,817.27 | 16,467.29 | 15,210.58 | 15,210.58 | 7,605.29 | 537,314 |
| 2022-01-17 | 14,820.56 | 15,860.60 | 14,777.23 | 15,817.27 | 7,908.63 | 557,474 |
| 2022-01-14 | 14,647.22 | 15,383.92 | 14,343.88 | 14,777.23 | 7,388.61 | 199,592 |
| 2022-01-13 | 15,167.24 | 15,340.58 | 14,603.89 | 14,777.23 | 7,388.61 | 177,005 |
| 2022-01-12 | 14,950.57 | 15,600.59 | 14,950.57 | 15,253.91 | 7,626.96 | 151,123 |
| 2022-01-11 | 15,297.25 | 15,427.25 | 14,473.88 | 14,950.57 | 7,475.28 | 252,233 |
| 2022-01-10 | 15,817.27 | 16,033.94 | 15,253.91 | 15,253.91 | 7,626.96 | 179,068 |
| 2022-01-07 | 15,990.61 | 17,160.65 | 15,773.93 | 15,947.27 | 7,973.64 | 533,244 |
| 2022-01-06 | 15,773.93 | 16,683.97 | 15,427.25 | 15,600.59 | 7,800.30 | 396,128 |
| 2022-01-05 | 16,857.30 | 16,943.97 | 16,250.62 | 16,337.29 | 8,168.64 | 347,541 |
| 2022-01-04 | 16,033.94 | 17,160.65 | 15,687.26 | 16,943.97 | 8,471.99 | 851,626 |
| 2022-01-03 | 15,687.26 | 16,163.95 | 15,340.58 | 16,033.94 | 8,016.97 | 262,612 |
| 2021-12-30 | 16,423.96 | 16,423.96 | 15,470.59 | 15,860.60 | 7,930.30 | 508,612 |
| 2021-12-29 | 14,647.22 | 16,467.29 | 14,473.88 | 15,557.26 | 7,778.63 | 1,079,978 |
| 2021-12-28 | 14,083.87 | 15,080.57 | 14,083.87 | 14,647.22 | 7,323.61 | 456,232 |
| 2021-12-27 | 14,733.89 | 14,733.89 | 14,213.87 | 14,257.21 | 7,128.60 | 261,440 |
| 2021-12-24 | 14,603.89 | 15,037.24 | 14,473.88 | 14,603.89 | 7,301.94 | 339,866 |
| 2021-12-23 | 15,470.59 | 15,557.26 | 14,690.56 | 14,690.56 | 7,345.28 | 827,544 |
| 2021-12-22 | 16,077.28 | 16,163.95 | 15,167.24 | 15,600.59 | 7,800.30 | 1,314,248 |
| 2021-12-21 | 16,467.29 | 16,857.30 | 16,293.95 | 16,597.30 | 8,298.65 | 177,646 |
| 2021-12-20 | 16,207.28 | 17,290.65 | 16,207.28 | 16,597.30 | 8,298.65 | 257,185 |
| 2021-12-17 | 17,203.98 | 17,333.99 | 16,900.64 | 17,073.98 | 8,536.99 | 132,487 |
| 2021-12-16 | 17,333.99 | 17,550.66 | 17,203.98 | 17,333.99 | 8,666.99 | 144,398 |
| 2021-12-15 | 17,377.32 | 17,463.99 | 17,117.31 | 17,160.65 | 8,580.32 | 154,614 |
| 2021-12-14 | 17,897.34 | 17,940.68 | 17,290.65 | 17,594.00 | 8,797.00 | 189,355 |
| 2021-12-13 | 17,680.67 | 18,590.70 | 17,680.67 | 18,157.35 | 9,078.68 | 205,483 |
| 2021-12-10 | 17,984.01 | 17,984.01 | 17,550.66 | 17,680.67 | 8,840.33 | 172,237 |
| 2021-12-09 | 18,070.68 | 18,330.69 | 17,767.34 | 17,984.01 | 8,992.01 | 223,471 |
| 2021-12-08 | 17,463.99 | 18,374.03 | 17,290.65 | 17,680.67 | 8,840.33 | 468,829 |
| 2021-12-07 | 18,114.02 | 18,157.35 | 16,987.31 | 17,203.98 | 8,601.99 | 686,462 |
| 2021-12-06 | 20,757.45 | 21,234.14 | 18,330.69 | 18,374.03 | 9,187.01 | 1,302,961 |
| 2021-12-03 | 38,524.79 | 39,348.16 | 37,701.43 | 37,874.77 | 9,468.69 | 1,864,859 |
| 2021-12-02 | 39,608.17 | 40,821.55 | 37,354.75 | 38,524.79 | 9,631.20 | 1,913,097 |
| 2021-12-01 | 38,004.77 | 40,344.86 | 37,528.09 | 39,694.84 | 9,923.71 | 2,626,405 |
| 2021-11-30 | 38,091.44 | 42,814.95 | 36,964.73 | 37,311.41 | 9,327.85 | 5,366,321 |
| 2021-11-29 | 35,968.03 | 38,481.46 | 34,754.65 | 37,094.74 | 9,273.68 | 1,143,963 |
| 2021-11-26 | 39,868.18 | 41,168.23 | 36,488.05 | 36,964.73 | 9,241.18 | 2,590,582 |
| 2021-11-25 | 36,661.39 | 41,384.90 | 36,661.39 | 40,864.88 | 10,216.22 | 1,577,733 |
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.