Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11,080.00 | 11,250.00 | 10,920.00 | 11,000.00 | 11,000.00 | 20,421 |
| 2024-04-29 | 11,190.00 | 11,240.00 | 10,910.00 | 11,070.00 | 11,070.00 | 20,652 |
| 2024-04-26 | 10,980.00 | 11,370.00 | 10,770.00 | 10,830.00 | 10,830.00 | 36,284 |
| 2024-04-25 | 11,370.00 | 11,480.00 | 10,960.00 | 10,970.00 | 10,970.00 | 31,778 |
| 2024-04-24 | 11,050.00 | 11,420.00 | 11,050.00 | 11,370.00 | 11,370.00 | 35,919 |
| 2024-04-23 | 10,810.00 | 11,340.00 | 10,800.00 | 11,020.00 | 11,020.00 | 31,453 |
| 2024-04-22 | 10,830.00 | 11,180.00 | 10,770.00 | 10,870.00 | 10,870.00 | 36,884 |
| 2024-04-19 | 11,500.00 | 11,500.00 | 10,880.00 | 10,910.00 | 10,910.00 | 42,400 |
| 2024-04-18 | 10,810.00 | 11,510.00 | 10,810.00 | 11,400.00 | 11,400.00 | 33,235 |
| 2024-04-17 | 11,000.00 | 11,330.00 | 10,920.00 | 10,960.00 | 10,960.00 | 28,397 |
| 2024-04-16 | 11,210.00 | 11,380.00 | 10,950.00 | 11,070.00 | 11,070.00 | 46,352 |
| 2024-04-15 | 11,570.00 | 11,660.00 | 11,240.00 | 11,380.00 | 11,380.00 | 28,582 |
| 2024-04-12 | 11,460.00 | 12,000.00 | 11,320.00 | 11,690.00 | 11,690.00 | 57,857 |
| 2024-04-11 | 11,190.00 | 11,480.00 | 11,000.00 | 11,460.00 | 11,460.00 | 24,604 |
| 2024-04-09 | 11,160.00 | 11,660.00 | 11,160.00 | 11,290.00 | 11,290.00 | 21,638 |
| 2024-04-08 | 11,540.00 | 11,760.00 | 11,180.00 | 11,300.00 | 11,300.00 | 35,098 |
| 2024-04-05 | 11,500.00 | 11,870.00 | 11,470.00 | 11,540.00 | 11,540.00 | 28,863 |
| 2024-04-04 | 11,620.00 | 11,850.00 | 11,520.00 | 11,620.00 | 11,620.00 | 35,442 |
| 2024-04-03 | 12,270.00 | 12,320.00 | 11,540.00 | 11,600.00 | 11,600.00 | 115,483 |
| 2024-04-02 | 12,870.00 | 12,880.00 | 12,170.00 | 12,250.00 | 12,250.00 | 72,849 |
| 2024-04-01 | 12,510.00 | 12,870.00 | 12,500.00 | 12,740.00 | 12,740.00 | 36,951 |
| 2024-03-29 | 12,750.00 | 12,790.00 | 12,350.00 | 12,500.00 | 12,500.00 | 41,849 |
| 2024-03-28 | 13,070.00 | 13,140.00 | 12,610.00 | 12,640.00 | 12,640.00 | 87,284 |
| 2024-03-27 | 13,080.00 | 13,300.00 | 12,850.00 | 13,070.00 | 13,070.00 | 84,514 |
| 2024-03-26 | 12,400.00 | 13,450.00 | 12,390.00 | 13,170.00 | 13,170.00 | 259,232 |
| 2024-03-25 | 13,140.00 | 13,270.00 | 12,670.00 | 12,670.00 | 12,670.00 | 156,123 |
| 2024-03-22 | 12,660.00 | 14,470.00 | 12,000.00 | 13,110.00 | 13,110.00 | 747,359 |
| 2024-03-21 | 12,460.00 | 12,850.00 | 12,370.00 | 12,660.00 | 12,660.00 | 53,719 |
| 2024-03-20 | 12,750.00 | 12,920.00 | 12,440.00 | 12,470.00 | 12,470.00 | 58,182 |
| 2024-03-19 | 12,990.00 | 12,990.00 | 12,570.00 | 12,800.00 | 12,800.00 | 68,789 |
| 2024-03-18 | 12,820.00 | 13,110.00 | 12,720.00 | 12,870.00 | 12,870.00 | 62,421 |
| 2024-03-15 | 12,950.00 | 13,000.00 | 12,500.00 | 12,820.00 | 12,820.00 | 112,840 |
| 2024-03-14 | 12,990.00 | 13,960.00 | 12,500.00 | 13,130.00 | 13,130.00 | 856,059 |
| 2024-03-13 | 12,430.00 | 12,460.00 | 12,140.00 | 12,320.00 | 12,320.00 | 70,907 |
| 2024-03-12 | 12,030.00 | 12,440.00 | 11,880.00 | 12,180.00 | 12,180.00 | 83,966 |
| 2024-03-11 | 12,230.00 | 12,600.00 | 12,180.00 | 12,240.00 | 12,240.00 | 52,956 |
| 2024-03-08 | 12,550.00 | 12,740.00 | 12,200.00 | 12,400.00 | 12,400.00 | 94,590 |
| 2024-03-07 | 12,760.00 | 12,940.00 | 12,380.00 | 12,570.00 | 12,570.00 | 91,121 |
| 2024-03-06 | 12,820.00 | 12,890.00 | 12,600.00 | 12,750.00 | 12,750.00 | 114,835 |
| 2024-03-05 | 13,010.00 | 13,190.00 | 12,700.00 | 12,970.00 | 12,970.00 | 157,456 |
| 2024-03-04 | 13,450.00 | 13,550.00 | 12,960.00 | 13,100.00 | 13,100.00 | 181,176 |
| 2024-02-29 | 14,400.00 | 14,500.00 | 12,970.00 | 13,160.00 | 13,160.00 | 661,516 |
| 2024-02-28 | 12,980.00 | 14,690.00 | 12,910.00 | 14,690.00 | 14,690.00 | 957,150 |
| 2024-02-27 | 13,830.00 | 13,930.00 | 12,810.00 | 13,120.00 | 13,120.00 | 411,812 |
| 2024-02-26 | 14,260.00 | 14,450.00 | 13,710.00 | 14,130.00 | 14,130.00 | 471,549 |
| 2024-02-23 | 15,080.00 | 15,090.00 | 13,720.00 | 14,240.00 | 14,240.00 | 617,393 |
| 2024-02-22 | 15,400.00 | 16,570.00 | 14,800.00 | 14,850.00 | 14,850.00 | 2,950,531 |
| 2024-02-21 | 15,450.00 | 15,970.00 | 14,900.00 | 14,980.00 | 14,980.00 | 1,597,921 |
| 2024-02-20 | 14,700.00 | 17,560.00 | 14,700.00 | 15,450.00 | 15,450.00 | 6,781,172 |
| 2024-02-19 | 10,900.00 | 14,110.00 | 10,810.00 | 13,600.00 | 13,600.00 | 3,830,582 |
| 2024-02-16 | 11,000.00 | 11,090.00 | 10,660.00 | 10,900.00 | 10,900.00 | 28,565 |
| 2024-02-15 | 11,130.00 | 11,210.00 | 10,950.00 | 11,000.00 | 11,000.00 | 21,330 |
| 2024-02-14 | 10,890.00 | 11,150.00 | 10,610.00 | 11,120.00 | 11,120.00 | 33,847 |
| 2024-02-13 | 11,150.00 | 11,150.00 | 10,900.00 | 10,980.00 | 10,980.00 | 23,709 |
| 2024-02-08 | 10,670.00 | 11,100.00 | 10,670.00 | 10,900.00 | 10,900.00 | 21,615 |
| 2024-02-07 | 10,980.00 | 11,150.00 | 10,800.00 | 10,830.00 | 10,830.00 | 16,228 |
| 2024-02-06 | 11,100.00 | 11,140.00 | 10,650.00 | 10,980.00 | 10,980.00 | 39,123 |
| 2024-02-05 | 11,440.00 | 11,610.00 | 10,950.00 | 11,010.00 | 11,010.00 | 49,500 |
| 2024-02-02 | 11,220.00 | 11,550.00 | 11,220.00 | 11,440.00 | 11,440.00 | 34,111 |
| 2024-02-01 | 11,490.00 | 11,590.00 | 10,900.00 | 11,230.00 | 11,230.00 | 54,646 |
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.