Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9,550.00 | 9,660.00 | 9,360.00 | 9,590.00 | 9,590.00 | 15,709 |
| 2023-11-02 | 9,340.00 | 9,490.00 | 9,300.00 | 9,370.00 | 9,370.00 | 41,334 |
| 2023-11-01 | 8,970.00 | 9,860.00 | 8,970.00 | 9,200.00 | 9,200.00 | 125,581 |
| 2023-10-31 | 9,240.00 | 9,450.00 | 8,970.00 | 9,010.00 | 9,010.00 | 35,932 |
| 2023-10-30 | 9,220.00 | 9,560.00 | 9,110.00 | 9,230.00 | 9,230.00 | 18,207 |
| 2023-10-27 | 9,310.00 | 9,560.00 | 9,130.00 | 9,220.00 | 9,220.00 | 25,972 |
| 2023-10-26 | 9,580.00 | 9,690.00 | 9,320.00 | 9,380.00 | 9,380.00 | 58,100 |
| 2023-10-25 | 9,790.00 | 10,270.00 | 9,630.00 | 9,850.00 | 9,850.00 | 78,678 |
| 2023-10-24 | 9,980.00 | 11,490.00 | 9,480.00 | 9,660.00 | 9,660.00 | 565,920 |
| 2023-10-23 | 9,190.00 | 9,700.00 | 9,190.00 | 9,450.00 | 9,450.00 | 23,404 |
| 2023-10-20 | 9,660.00 | 9,790.00 | 9,360.00 | 9,390.00 | 9,390.00 | 44,574 |
| 2023-10-19 | 10,000.00 | 10,000.00 | 9,800.00 | 9,840.00 | 9,840.00 | 31,459 |
| 2023-10-18 | 10,220.00 | 10,270.00 | 10,030.00 | 10,110.00 | 10,110.00 | 18,912 |
| 2023-10-17 | 10,100.00 | 10,420.00 | 10,010.00 | 10,210.00 | 10,210.00 | 32,297 |
| 2023-10-16 | 10,130.00 | 10,340.00 | 9,810.00 | 10,130.00 | 10,130.00 | 55,888 |
| 2023-10-13 | 10,500.00 | 10,800.00 | 10,230.00 | 10,370.00 | 10,370.00 | 21,500 |
| 2023-10-12 | 10,010.00 | 10,610.00 | 10,010.00 | 10,530.00 | 10,530.00 | 41,490 |
| 2023-10-11 | 10,230.00 | 10,330.00 | 10,010.00 | 10,100.00 | 10,100.00 | 27,553 |
| 2023-10-10 | 10,000.00 | 10,580.00 | 9,800.00 | 9,890.00 | 9,890.00 | 55,468 |
| 2023-10-06 | 9,790.00 | 10,650.00 | 9,790.00 | 10,270.00 | 10,270.00 | 33,740 |
| 2023-10-05 | 10,230.00 | 10,490.00 | 9,960.00 | 9,970.00 | 9,970.00 | 42,910 |
| 2023-10-04 | 10,780.00 | 10,780.00 | 10,210.00 | 10,230.00 | 10,230.00 | 36,497 |
| 2023-09-27 | 10,200.00 | 10,900.00 | 10,200.00 | 10,780.00 | 10,780.00 | 42,141 |
| 2023-09-26 | 11,000.00 | 11,070.00 | 10,410.00 | 10,460.00 | 10,460.00 | 88,199 |
| 2023-09-25 | 11,460.00 | 12,420.00 | 10,900.00 | 10,920.00 | 10,920.00 | 270,014 |
| 2023-09-22 | 11,800.00 | 13,880.00 | 11,360.00 | 11,450.00 | 11,450.00 | 1,213,504 |
| 2023-09-21 | 12,380.00 | 12,380.00 | 11,830.00 | 11,890.00 | 11,890.00 | 78,056 |
| 2023-09-20 | 12,290.00 | 12,570.00 | 12,030.00 | 12,380.00 | 12,380.00 | 78,340 |
| 2023-09-19 | 12,650.00 | 12,800.00 | 12,000.00 | 12,430.00 | 12,430.00 | 210,638 |
| 2023-09-18 | 12,690.00 | 12,900.00 | 12,470.00 | 12,800.00 | 12,800.00 | 153,978 |
| 2023-09-15 | 13,000.00 | 13,500.00 | 12,630.00 | 12,690.00 | 12,690.00 | 712,285 |
| 2023-09-14 | 10,510.00 | 13,600.00 | 10,510.00 | 12,840.00 | 12,840.00 | 2,745,225 |
| 2023-09-13 | 10,580.00 | 10,600.00 | 10,380.00 | 10,470.00 | 10,470.00 | 11,309 |
| 2023-09-12 | 10,550.00 | 10,690.00 | 10,520.00 | 10,580.00 | 10,580.00 | 12,985 |
| 2023-09-11 | 10,760.00 | 10,840.00 | 10,500.00 | 10,510.00 | 10,510.00 | 15,256 |
| 2023-09-08 | 10,770.00 | 10,840.00 | 10,590.00 | 10,760.00 | 10,760.00 | 10,581 |
| 2023-09-07 | 10,850.00 | 11,150.00 | 10,670.00 | 10,770.00 | 10,770.00 | 25,482 |
| 2023-09-06 | 10,800.00 | 11,050.00 | 10,710.00 | 10,850.00 | 10,850.00 | 18,467 |
| 2023-09-05 | 10,800.00 | 10,950.00 | 10,740.00 | 10,830.00 | 10,830.00 | 12,402 |
| 2023-09-04 | 10,900.00 | 10,970.00 | 10,740.00 | 10,880.00 | 10,880.00 | 12,273 |
| 2023-09-01 | 10,870.00 | 11,300.00 | 10,810.00 | 10,900.00 | 10,900.00 | 24,558 |
| 2023-08-31 | 11,160.00 | 11,380.00 | 10,890.00 | 10,970.00 | 10,970.00 | 22,974 |
| 2023-08-30 | 10,810.00 | 11,230.00 | 10,800.00 | 11,200.00 | 11,200.00 | 35,491 |
| 2023-08-29 | 11,110.00 | 11,930.00 | 10,750.00 | 10,770.00 | 10,770.00 | 151,741 |
| 2023-08-28 | 10,560.00 | 10,850.00 | 10,560.00 | 10,740.00 | 10,740.00 | 10,277 |
| 2023-08-25 | 10,600.00 | 10,880.00 | 10,560.00 | 10,590.00 | 10,590.00 | 22,717 |
| 2023-08-24 | 10,410.00 | 10,870.00 | 10,410.00 | 10,730.00 | 10,730.00 | 20,931 |
| 2023-08-23 | 10,700.00 | 10,700.00 | 10,310.00 | 10,330.00 | 10,330.00 | 24,098 |
| 2023-08-22 | 10,970.00 | 11,030.00 | 10,600.00 | 10,600.00 | 10,600.00 | 29,857 |
| 2023-08-21 | 10,480.00 | 11,300.00 | 10,480.00 | 11,080.00 | 11,080.00 | 33,513 |
| 2023-08-18 | 10,320.00 | 10,730.00 | 10,200.00 | 10,480.00 | 10,480.00 | 28,114 |
| 2023-08-17 | 10,500.00 | 10,900.00 | 10,270.00 | 10,610.00 | 10,610.00 | 31,763 |
| 2023-08-16 | 10,820.00 | 10,940.00 | 10,600.00 | 10,660.00 | 10,660.00 | 22,219 |
| 2023-08-14 | 10,980.00 | 11,050.00 | 10,820.00 | 10,940.00 | 10,940.00 | 19,513 |
| 2023-08-11 | 11,190.00 | 11,350.00 | 10,930.00 | 10,980.00 | 10,980.00 | 38,734 |
| 2023-08-10 | 11,000.00 | 11,300.00 | 10,900.00 | 11,150.00 | 11,150.00 | 24,161 |
| 2023-08-09 | 10,990.00 | 11,620.00 | 10,910.00 | 11,200.00 | 11,200.00 | 64,054 |
| 2023-08-08 | 11,650.00 | 11,680.00 | 11,120.00 | 11,140.00 | 11,140.00 | 75,087 |
| 2023-08-07 | 14,440.00 | 15,000.00 | 11,710.00 | 11,770.00 | 11,770.00 | 912,981 |
| 2023-08-04 | 11,670.00 | 12,780.00 | 11,530.00 | 12,690.00 | 12,690.00 | 92,793 |
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.