Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8,470.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,670.00 | 12,958 |
| 2024-07-26 | 8,550.00 | 8,690.00 | 8,450.00 | 8,550.00 | 8,550.00 | 10,067 |
| 2024-07-25 | 8,410.00 | 8,750.00 | 8,200.00 | 8,500.00 | 8,500.00 | 34,570 |
| 2024-07-24 | 8,710.00 | 8,780.00 | 8,450.00 | 8,590.00 | 8,590.00 | 28,027 |
| 2024-07-23 | 8,810.00 | 8,990.00 | 8,730.00 | 8,730.00 | 8,730.00 | 21,054 |
| 2024-07-22 | 8,960.00 | 9,180.00 | 8,840.00 | 8,840.00 | 8,840.00 | 21,451 |
| 2024-07-19 | 9,020.00 | 9,100.00 | 8,950.00 | 9,050.00 | 9,050.00 | 13,120 |
| 2024-07-18 | 9,180.00 | 9,210.00 | 8,990.00 | 9,020.00 | 9,020.00 | 26,241 |
| 2024-07-17 | 9,150.00 | 9,480.00 | 9,150.00 | 9,200.00 | 9,200.00 | 41,848 |
| 2024-07-16 | 9,250.00 | 9,310.00 | 9,080.00 | 9,200.00 | 9,200.00 | 27,458 |
| 2024-07-15 | 9,020.00 | 9,210.00 | 8,980.00 | 9,200.00 | 9,200.00 | 35,122 |
| 2024-07-12 | 8,950.00 | 9,270.00 | 8,950.00 | 8,980.00 | 8,980.00 | 46,001 |
| 2024-07-11 | 8,990.00 | 10,500.00 | 8,990.00 | 9,060.00 | 9,060.00 | 696,589 |
| 2024-07-10 | 9,020.00 | 9,020.00 | 8,840.00 | 8,980.00 | 8,980.00 | 8,168 |
| 2024-07-09 | 8,890.00 | 9,100.00 | 8,890.00 | 8,970.00 | 8,970.00 | 7,349 |
| 2024-07-08 | 8,840.00 | 8,980.00 | 8,760.00 | 8,970.00 | 8,970.00 | 13,703 |
| 2024-07-05 | 8,980.00 | 9,100.00 | 8,840.00 | 8,840.00 | 8,840.00 | 13,078 |
| 2024-07-04 | 8,850.00 | 8,930.00 | 8,830.00 | 8,890.00 | 8,890.00 | 12,723 |
| 2024-07-03 | 8,920.00 | 9,060.00 | 8,830.00 | 8,850.00 | 8,850.00 | 15,784 |
| 2024-07-02 | 9,150.00 | 9,200.00 | 8,930.00 | 8,970.00 | 8,970.00 | 19,391 |
| 2024-07-01 | 9,000.00 | 9,150.00 | 8,950.00 | 9,150.00 | 9,150.00 | 19,359 |
| 2024-06-28 | 9,130.00 | 9,300.00 | 9,030.00 | 9,080.00 | 9,080.00 | 16,051 |
| 2024-06-27 | 9,100.00 | 9,190.00 | 9,080.00 | 9,080.00 | 9,080.00 | 6,538 |
| 2024-06-26 | 9,130.00 | 9,340.00 | 9,080.00 | 9,190.00 | 9,190.00 | 9,991 |
| 2024-06-25 | 8,980.00 | 9,350.00 | 8,980.00 | 9,250.00 | 9,250.00 | 17,665 |
| 2024-06-24 | 9,150.00 | 9,210.00 | 9,010.00 | 9,060.00 | 9,060.00 | 20,663 |
| 2024-06-21 | 9,320.00 | 9,370.00 | 9,140.00 | 9,150.00 | 9,150.00 | 23,390 |
| 2024-06-20 | 9,330.00 | 9,490.00 | 9,300.00 | 9,320.00 | 9,320.00 | 21,837 |
| 2024-06-19 | 9,380.00 | 9,480.00 | 9,350.00 | 9,420.00 | 9,420.00 | 20,746 |
| 2024-06-18 | 9,400.00 | 9,570.00 | 9,320.00 | 9,430.00 | 9,430.00 | 21,536 |
| 2024-06-17 | 9,710.00 | 9,840.00 | 9,460.00 | 9,470.00 | 9,470.00 | 33,901 |
| 2024-06-14 | 9,880.00 | 9,990.00 | 9,650.00 | 9,680.00 | 9,680.00 | 32,605 |
| 2024-06-13 | 10,020.00 | 10,040.00 | 9,850.00 | 9,890.00 | 9,890.00 | 14,267 |
| 2024-06-12 | 9,770.00 | 10,050.00 | 9,770.00 | 9,920.00 | 9,920.00 | 19,180 |
| 2024-06-11 | 9,750.00 | 9,840.00 | 9,720.00 | 9,760.00 | 9,760.00 | 17,492 |
| 2024-06-10 | 9,720.00 | 9,900.00 | 9,720.00 | 9,800.00 | 9,800.00 | 20,085 |
| 2024-06-07 | 9,820.00 | 10,790.00 | 9,770.00 | 9,830.00 | 9,830.00 | 128,615 |
| 2024-06-05 | 10,010.00 | 10,010.00 | 9,670.00 | 9,720.00 | 9,720.00 | 39,862 |
| 2024-06-04 | 10,010.00 | 10,150.00 | 9,920.00 | 9,920.00 | 9,920.00 | 27,599 |
| 2024-06-03 | 10,030.00 | 10,200.00 | 9,980.00 | 10,070.00 | 10,070.00 | 13,122 |
| 2024-05-31 | 10,000.00 | 10,180.00 | 9,980.00 | 10,010.00 | 10,010.00 | 14,005 |
| 2024-05-30 | 10,000.00 | 10,380.00 | 9,960.00 | 10,070.00 | 10,070.00 | 24,003 |
| 2024-05-29 | 10,240.00 | 10,240.00 | 10,000.00 | 10,010.00 | 10,010.00 | 29,813 |
| 2024-05-28 | 10,010.00 | 10,260.00 | 10,000.00 | 10,140.00 | 10,140.00 | 20,951 |
| 2024-05-27 | 10,220.00 | 10,230.00 | 9,950.00 | 10,130.00 | 10,130.00 | 47,355 |
| 2024-05-24 | 10,300.00 | 10,300.00 | 10,080.00 | 10,220.00 | 10,220.00 | 39,208 |
| 2024-05-23 | 10,280.00 | 10,420.00 | 10,080.00 | 10,360.00 | 10,360.00 | 23,313 |
| 2024-05-22 | 10,810.00 | 10,900.00 | 10,200.00 | 10,300.00 | 10,300.00 | 95,424 |
| 2024-05-21 | 11,030.00 | 11,100.00 | 10,810.00 | 10,810.00 | 10,810.00 | 40,020 |
| 2024-05-20 | 11,300.00 | 11,450.00 | 11,010.00 | 11,030.00 | 11,030.00 | 47,253 |
| 2024-05-17 | 11,550.00 | 11,580.00 | 11,120.00 | 11,300.00 | 11,300.00 | 65,547 |
| 2024-05-16 | 11,720.00 | 11,890.00 | 11,490.00 | 11,580.00 | 11,580.00 | 86,523 |
| 2024-05-14 | 11,210.00 | 12,460.00 | 11,050.00 | 11,670.00 | 11,670.00 | 652,316 |
| 2024-05-13 | 11,130.00 | 11,380.00 | 11,100.00 | 11,190.00 | 11,190.00 | 41,285 |
| 2024-05-10 | 11,210.00 | 11,350.00 | 11,040.00 | 11,100.00 | 11,100.00 | 26,699 |
| 2024-05-09 | 11,270.00 | 11,380.00 | 11,130.00 | 11,170.00 | 11,170.00 | 20,459 |
| 2024-05-08 | 11,100.00 | 11,420.00 | 11,100.00 | 11,240.00 | 11,240.00 | 29,904 |
| 2024-05-07 | 11,100.00 | 11,200.00 | 11,020.00 | 11,190.00 | 11,190.00 | 37,750 |
| 2024-05-03 | 11,060.00 | 11,230.00 | 10,970.00 | 10,970.00 | 10,970.00 | 33,025 |
| 2024-05-02 | 10,900.00 | 11,240.00 | 10,900.00 | 11,040.00 | 11,040.00 | 25,146 |
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.