Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5,824.58 | 6,027.02 | 5,695.76 | 5,971.81 | 5,971.81 | 232,686 |
| 2024-10-29 | 5,704.96 | 6,192.64 | 5,539.33 | 5,741.77 | 5,741.77 | 752,398 |
| 2024-10-28 | 5,898.19 | 5,898.19 | 5,640.55 | 5,723.36 | 5,723.36 | 178,839 |
| 2024-10-25 | 6,146.64 | 6,155.84 | 5,796.98 | 5,925.80 | 5,925.80 | 194,111 |
| 2024-10-24 | 5,704.96 | 6,137.43 | 5,658.95 | 6,063.82 | 6,063.82 | 261,544 |
| 2024-10-23 | 5,935.00 | 6,017.81 | 5,622.15 | 5,750.97 | 5,750.97 | 249,769 |
| 2024-10-22 | 5,888.99 | 6,082.22 | 5,833.78 | 5,999.41 | 5,999.41 | 279,321 |
| 2024-10-21 | 5,806.18 | 5,981.01 | 5,723.36 | 5,888.99 | 5,888.99 | 170,841 |
| 2024-10-18 | 5,658.95 | 5,925.80 | 5,511.73 | 5,833.78 | 5,833.78 | 330,267 |
| 2024-10-17 | 5,658.95 | 5,760.17 | 5,566.94 | 5,566.94 | 5,566.94 | 242,233 |
| 2024-10-16 | 5,484.12 | 5,778.57 | 5,428.91 | 5,778.57 | 5,778.57 | 343,958 |
| 2024-10-15 | 5,465.72 | 5,631.35 | 5,373.71 | 5,484.12 | 5,484.12 | 196,534 |
| 2024-10-14 | 5,309.29 | 5,548.53 | 5,125.26 | 5,465.72 | 5,465.72 | 369,626 |
| 2024-10-11 | 5,208.08 | 5,695.76 | 5,198.88 | 5,290.89 | 5,290.89 | 801,085 |
| 2024-10-10 | 5,134.46 | 5,226.48 | 5,033.25 | 5,116.06 | 5,116.06 | 106,426 |
| 2024-10-08 | 5,152.87 | 5,217.28 | 5,116.06 | 5,134.46 | 5,134.46 | 56,216 |
| 2024-10-07 | 5,097.66 | 5,189.67 | 5,070.05 | 5,152.87 | 5,152.87 | 67,400 |
| 2024-10-04 | 5,051.65 | 5,244.88 | 5,051.65 | 5,116.06 | 5,116.06 | 64,577 |
| 2024-10-02 | 5,226.48 | 5,226.48 | 5,033.25 | 5,088.46 | 5,088.46 | 70,209 |
| 2024-09-30 | 5,309.29 | 5,382.91 | 5,106.86 | 5,244.88 | 5,244.88 | 93,329 |
| 2024-09-27 | 5,336.90 | 5,419.71 | 5,290.89 | 5,346.10 | 5,346.10 | 96,947 |
| 2024-09-26 | 5,281.69 | 5,456.52 | 5,244.88 | 5,382.91 | 5,382.91 | 133,636 |
| 2024-09-25 | 5,244.88 | 5,566.94 | 5,198.88 | 5,290.89 | 5,290.89 | 262,937 |
| 2024-09-24 | 5,281.69 | 5,300.09 | 5,125.26 | 5,272.49 | 5,272.49 | 108,958 |
| 2024-09-23 | 5,070.05 | 5,401.31 | 4,968.84 | 5,327.70 | 5,327.70 | 281,823 |
| 2024-09-20 | 4,876.82 | 5,217.28 | 4,803.21 | 5,070.05 | 5,070.05 | 301,825 |
| 2024-09-19 | 4,821.61 | 4,876.82 | 4,637.58 | 4,821.61 | 4,821.61 | 112,645 |
| 2024-09-13 | 4,978.04 | 4,996.44 | 4,794.01 | 4,821.61 | 4,821.61 | 152,532 |
| 2024-09-12 | 4,904.43 | 5,014.84 | 4,830.81 | 4,959.64 | 4,959.64 | 236,501 |
| 2024-09-11 | 4,794.01 | 5,097.66 | 4,738.80 | 5,070.05 | 5,070.05 | 387,305 |
| 2024-09-10 | 4,757.20 | 4,941.23 | 4,646.78 | 4,683.59 | 4,683.59 | 183,691 |
| 2024-09-09 | 4,775.60 | 4,775.60 | 4,425.95 | 4,637.58 | 4,637.58 | 123,039 |
| 2024-09-06 | 4,775.60 | 4,775.60 | 4,439.75 | 4,550.17 | 4,550.17 | 199,144 |
| 2024-09-05 | 4,729.60 | 4,886.02 | 4,568.57 | 4,803.21 | 4,803.21 | 150,681 |
| 2024-09-04 | 4,968.84 | 4,968.84 | 4,738.80 | 4,803.21 | 4,803.21 | 259,539 |
| 2024-09-03 | 5,290.89 | 5,355.30 | 5,152.87 | 5,152.87 | 5,152.87 | 99,467 |
| 2024-09-02 | 5,484.12 | 5,484.12 | 5,180.47 | 5,290.89 | 5,290.89 | 139,626 |
| 2024-08-30 | 5,438.12 | 5,557.74 | 5,382.91 | 5,456.52 | 5,456.52 | 132,043 |
| 2024-08-29 | 5,373.71 | 5,658.95 | 5,336.90 | 5,428.91 | 5,428.91 | 370,934 |
| 2024-08-28 | 5,603.74 | 5,658.95 | 5,364.50 | 5,520.93 | 5,520.93 | 201,836 |
| 2024-08-27 | 5,824.58 | 5,824.58 | 5,484.12 | 5,668.15 | 5,668.15 | 241,870 |
| 2024-08-26 | 5,640.55 | 5,879.79 | 5,640.55 | 5,842.98 | 5,842.98 | 249,247 |
| 2024-08-23 | 5,548.53 | 5,658.95 | 5,346.10 | 5,640.55 | 5,640.55 | 265,620 |
| 2024-08-22 | 5,419.71 | 6,073.02 | 5,309.29 | 5,585.34 | 5,585.34 | 789,983 |
| 2024-08-21 | 5,668.15 | 5,668.15 | 5,309.29 | 5,355.30 | 5,355.30 | 167,799 |
| 2024-08-20 | 5,327.70 | 5,723.36 | 5,281.69 | 5,668.15 | 5,668.15 | 268,920 |
| 2024-08-19 | 5,438.12 | 5,603.74 | 5,244.88 | 5,254.08 | 5,254.09 | 173,879 |
| 2024-08-16 | 5,217.28 | 5,612.95 | 5,143.67 | 5,438.12 | 5,438.12 | 208,539 |
| 2024-08-14 | 5,143.67 | 5,217.28 | 5,060.85 | 5,088.46 | 5,088.46 | 137,013 |
| 2024-08-13 | 5,180.47 | 5,189.67 | 4,922.83 | 5,033.25 | 5,033.25 | 133,975 |
| 2024-08-12 | 4,968.84 | 5,410.51 | 4,968.84 | 5,180.47 | 5,180.47 | 293,551 |
| 2024-08-09 | 4,784.81 | 4,968.84 | 4,757.20 | 4,959.64 | 4,959.64 | 164,811 |
| 2024-08-08 | 4,600.77 | 4,729.60 | 4,481.15 | 4,692.79 | 4,692.79 | 126,585 |
| 2024-08-07 | 4,711.19 | 4,784.81 | 4,591.57 | 4,646.78 | 4,646.78 | 230,881 |
| 2024-08-06 | 4,425.95 | 4,757.20 | 4,425.95 | 4,600.77 | 4,600.77 | 254,557 |
| 2024-08-05 | 4,968.84 | 5,042.45 | 3,827.84 | 4,421.34 | 4,421.34 | 423,733 |
| 2024-08-02 | 5,566.94 | 5,585.34 | 5,014.84 | 5,162.07 | 5,162.07 | 391,195 |
| 2024-08-01 | 5,677.36 | 5,870.59 | 5,677.36 | 5,750.97 | 5,750.97 | 110,888 |
| 2024-07-31 | 5,732.57 | 5,778.57 | 5,502.53 | 5,677.36 | 5,677.36 | 247,164 |
| 2024-07-30 | 5,925.80 | 5,981.01 | 5,658.95 | 5,750.97 | 5,750.97 | 255,527 |
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.