Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 11,980.00 | 11,980.00 | 11,650.00 | 11,760.00 | 11,760.00 | 19,002 |
| 2023-08-02 | 12,490.00 | 12,530.00 | 12,030.00 | 12,100.00 | 12,100.00 | 26,025 |
| 2023-08-01 | 11,400.00 | 12,350.00 | 11,400.00 | 12,350.00 | 12,350.00 | 53,839 |
| 2023-07-31 | 11,480.00 | 11,640.00 | 11,260.00 | 11,320.00 | 11,320.00 | 25,814 |
| 2023-07-28 | 11,900.00 | 11,900.00 | 11,320.00 | 11,500.00 | 11,500.00 | 11,037 |
| 2023-07-27 | 10,250.00 | 11,470.00 | 10,250.00 | 11,300.00 | 11,300.00 | 26,046 |
| 2023-07-26 | 11,120.00 | 11,340.00 | 10,510.00 | 10,720.00 | 10,720.00 | 99,592 |
| 2023-07-25 | 11,650.00 | 11,940.00 | 11,290.00 | 11,350.00 | 11,350.00 | 47,873 |
| 2023-07-24 | 12,320.00 | 12,420.00 | 11,860.00 | 11,860.00 | 11,860.00 | 45,750 |
| 2023-07-21 | 12,550.00 | 12,640.00 | 12,310.00 | 12,310.00 | 12,310.00 | 29,300 |
| 2023-07-20 | 12,690.00 | 12,840.00 | 12,420.00 | 12,570.00 | 12,570.00 | 28,239 |
| 2023-07-19 | 13,130.00 | 13,340.00 | 12,420.00 | 12,540.00 | 12,540.00 | 35,291 |
| 2023-07-18 | 12,630.00 | 13,300.00 | 12,320.00 | 12,790.00 | 12,790.00 | 71,332 |
| 2023-07-17 | 12,450.00 | 12,850.00 | 12,150.00 | 12,620.00 | 12,620.00 | 31,541 |
| 2023-07-14 | 12,580.00 | 12,580.00 | 12,310.00 | 12,430.00 | 12,430.00 | 12,795 |
| 2023-07-13 | 12,230.00 | 12,460.00 | 12,140.00 | 12,400.00 | 12,400.00 | 20,214 |
| 2023-07-12 | 12,310.00 | 12,490.00 | 12,160.00 | 12,230.00 | 12,230.00 | 16,926 |
| 2023-07-11 | 12,150.00 | 12,370.00 | 12,150.00 | 12,270.00 | 12,270.00 | 7,687 |
| 2023-07-10 | 12,110.00 | 12,440.00 | 11,910.00 | 12,210.00 | 12,210.00 | 20,793 |
| 2023-07-07 | 12,170.00 | 12,350.00 | 11,950.00 | 12,200.00 | 12,200.00 | 19,691 |
| 2023-07-06 | 12,370.00 | 12,550.00 | 11,760.00 | 12,300.00 | 12,300.00 | 54,790 |
| 2023-07-05 | 13,000.00 | 13,050.00 | 12,270.00 | 12,480.00 | 12,480.00 | 78,955 |
| 2023-07-04 | 13,350.00 | 13,530.00 | 12,970.00 | 13,010.00 | 13,010.00 | 37,394 |
| 2023-07-03 | 13,460.00 | 13,700.00 | 13,410.00 | 13,480.00 | 13,480.00 | 10,865 |
| 2023-06-30 | 13,520.00 | 13,740.00 | 13,380.00 | 13,480.00 | 13,480.00 | 16,102 |
| 2023-06-29 | 13,800.00 | 13,980.00 | 13,520.00 | 13,670.00 | 13,670.00 | 23,498 |
| 2023-06-28 | 13,800.00 | 14,150.00 | 13,800.00 | 13,910.00 | 13,910.00 | 17,192 |
| 2023-06-27 | 13,890.00 | 14,070.00 | 13,650.00 | 13,900.00 | 13,900.00 | 13,455 |
| 2023-06-26 | 14,070.00 | 14,200.00 | 13,800.00 | 13,960.00 | 13,960.00 | 17,476 |
| 2023-06-23 | 14,040.00 | 14,230.00 | 13,930.00 | 14,070.00 | 14,070.00 | 22,122 |
| 2023-06-22 | 13,960.00 | 14,060.00 | 13,820.00 | 14,030.00 | 14,030.00 | 20,639 |
| 2023-06-21 | 14,000.00 | 14,140.00 | 13,850.00 | 13,920.00 | 13,920.00 | 16,010 |
| 2023-06-20 | 13,840.00 | 14,080.00 | 13,840.00 | 14,020.00 | 14,020.00 | 12,996 |
| 2023-06-19 | 13,740.00 | 14,090.00 | 13,650.00 | 14,000.00 | 14,000.00 | 16,435 |
| 2023-06-16 | 13,710.00 | 14,000.00 | 13,670.00 | 13,860.00 | 13,860.00 | 15,272 |
| 2023-06-15 | 13,670.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 13,519 |
| 2023-06-14 | 14,080.00 | 14,200.00 | 13,610.00 | 13,720.00 | 13,720.00 | 38,116 |
| 2023-06-13 | 14,060.00 | 14,950.00 | 13,900.00 | 14,080.00 | 14,080.00 | 101,347 |
| 2023-06-12 | 14,180.00 | 14,300.00 | 14,010.00 | 14,050.00 | 14,050.00 | 8,137 |
| 2023-06-09 | 14,150.00 | 14,340.00 | 13,910.00 | 14,170.00 | 14,170.00 | 14,463 |
| 2023-06-08 | 14,200.00 | 14,300.00 | 13,960.00 | 14,060.00 | 14,060.00 | 20,600 |
| 2023-06-07 | 14,400.00 | 14,590.00 | 14,180.00 | 14,350.00 | 14,350.00 | 21,933 |
| 2023-06-05 | 14,330.00 | 14,470.00 | 14,210.00 | 14,410.00 | 14,410.00 | 14,689 |
| 2023-06-02 | 14,440.00 | 14,630.00 | 14,300.00 | 14,320.00 | 14,320.00 | 15,326 |
| 2023-06-01 | 14,210.00 | 14,580.00 | 14,210.00 | 14,420.00 | 14,420.00 | 26,751 |
| 2023-05-31 | 14,060.00 | 14,630.00 | 14,060.00 | 14,270.00 | 14,270.00 | 35,438 |
| 2023-05-30 | 14,020.00 | 14,500.00 | 14,020.00 | 14,210.00 | 14,210.00 | 19,605 |
| 2023-05-26 | 14,340.00 | 14,500.00 | 14,010.00 | 14,020.00 | 14,020.00 | 18,667 |
| 2023-05-25 | 14,200.00 | 14,440.00 | 14,200.00 | 14,330.00 | 14,330.00 | 13,792 |
| 2023-05-24 | 14,250.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 9,705 |
| 2023-05-23 | 14,210.00 | 14,630.00 | 14,110.00 | 14,270.00 | 14,270.00 | 14,782 |
| 2023-05-22 | 14,150.00 | 14,340.00 | 14,020.00 | 14,170.00 | 14,170.00 | 12,217 |
| 2023-05-19 | 13,650.00 | 14,210.00 | 13,650.00 | 14,170.00 | 14,170.00 | 27,513 |
| 2023-05-18 | 13,880.00 | 14,000.00 | 13,690.00 | 13,710.00 | 13,710.00 | 8,467 |
| 2023-05-17 | 13,160.00 | 13,750.00 | 13,100.00 | 13,700.00 | 13,700.00 | 22,711 |
| 2023-05-16 | 13,500.00 | 14,000.00 | 13,200.00 | 13,340.00 | 13,340.00 | 29,849 |
| 2023-05-15 | 13,680.00 | 13,830.00 | 13,440.00 | 13,490.00 | 13,490.00 | 22,462 |
| 2023-05-12 | 13,880.00 | 14,000.00 | 13,740.00 | 13,780.00 | 13,780.00 | 12,756 |
| 2023-05-11 | 13,810.00 | 14,190.00 | 13,810.00 | 13,950.00 | 13,950.00 | 19,425 |
| 2023-05-10 | 13,970.00 | 14,140.00 | 13,780.00 | 13,840.00 | 13,840.00 | 22,400 |
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.