Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,110.00 | 6,210.00 | 6,070.00 | 6,080.00 | 6,080.00 | 30,398 |
| 2025-10-24 | 6,170.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | 26,592 |
| 2025-10-23 | 6,190.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,170.00 | 12,265 |
| 2025-10-22 | 6,220.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | 35,504 |
| 2025-10-21 | 6,420.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | 79,491 |
| 2025-10-20 | 6,090.00 | 6,960.00 | 6,070.00 | 6,300.00 | 6,300.00 | 1,788,379 |
| 2025-10-17 | 6,230.00 | 6,230.00 | 6,060.00 | 6,090.00 | 6,090.00 | 17,456 |
| 2025-10-16 | 6,330.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | 5,917 |
| 2025-10-15 | 6,070.00 | 6,490.00 | 6,070.00 | 6,400.00 | 6,400.00 | 42,050 |
| 2025-10-14 | 6,120.00 | 6,260.00 | 6,050.00 | 6,080.00 | 6,080.00 | 18,430 |
| 2025-10-13 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | 6,120.00 | 21,426 |
| 2025-10-10 | 6,290.00 | 6,290.00 | 6,170.00 | 6,240.00 | 6,240.00 | 20,810 |
| 2025-10-02 | 6,450.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,290.00 | 18,693 |
| 2025-10-01 | 6,420.00 | 6,420.00 | 6,270.00 | 6,390.00 | 6,390.00 | 10,953 |
| 2025-09-30 | 6,410.00 | 6,430.00 | 6,300.00 | 6,360.00 | 6,360.00 | 9,473 |
| 2025-09-29 | 6,400.00 | 6,550.00 | 6,380.00 | 6,410.00 | 6,410.00 | 5,135 |
| 2025-09-26 | 6,540.00 | 6,560.00 | 6,150.00 | 6,400.00 | 6,400.00 | 38,042 |
| 2025-09-25 | 6,560.00 | 6,700.00 | 6,460.00 | 6,590.00 | 6,590.00 | 13,445 |
| 2025-09-24 | 6,530.00 | 6,590.00 | 6,400.00 | 6,590.00 | 6,590.00 | 10,568 |
| 2025-09-23 | 6,460.00 | 6,560.00 | 6,420.00 | 6,530.00 | 6,530.00 | 12,665 |
| 2025-09-22 | 6,640.00 | 6,730.00 | 6,460.00 | 6,540.00 | 6,540.00 | 8,851 |
| 2025-09-19 | 6,650.00 | 6,850.00 | 6,530.00 | 6,640.00 | 6,640.00 | 47,376 |
| 2025-09-18 | 6,400.00 | 6,630.00 | 6,400.00 | 6,620.00 | 6,620.00 | 27,213 |
| 2025-09-17 | 6,370.00 | 6,500.00 | 6,330.00 | 6,480.00 | 6,480.00 | 11,206 |
| 2025-09-16 | 6,500.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,470.00 | 14,921 |
| 2025-09-15 | 6,610.00 | 6,610.00 | 6,420.00 | 6,490.00 | 6,490.00 | 7,560 |
| 2025-09-12 | 6,420.00 | 6,550.00 | 6,360.00 | 6,550.00 | 6,550.00 | 15,934 |
| 2025-09-11 | 6,420.00 | 6,550.00 | 6,370.00 | 6,420.00 | 6,420.00 | 25,909 |
| 2025-09-10 | 6,390.00 | 6,610.00 | 6,390.00 | 6,420.00 | 6,420.00 | 27,184 |
| 2025-09-09 | 6,430.00 | 6,460.00 | 6,350.00 | 6,410.00 | 6,410.00 | 7,140 |
| 2025-09-08 | 6,400.00 | 6,480.00 | 6,350.00 | 6,410.00 | 6,410.00 | 6,379 |
| 2025-09-05 | 6,400.00 | 6,400.00 | 6,280.00 | 6,390.00 | 6,390.00 | 13,825 |
| 2025-09-04 | 6,300.00 | 6,360.00 | 6,180.00 | 6,350.00 | 6,350.00 | 9,315 |
| 2025-09-03 | 6,250.00 | 6,280.00 | 6,170.00 | 6,240.00 | 6,240.00 | 9,022 |
| 2025-09-02 | 6,200.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 9,848 |
| 2025-09-01 | 6,320.00 | 6,330.00 | 6,140.00 | 6,170.00 | 6,170.00 | 20,464 |
| 2025-08-29 | 6,450.00 | 6,500.00 | 6,290.00 | 6,330.00 | 6,330.00 | 12,042 |
| 2025-08-28 | 6,390.00 | 6,440.00 | 6,300.00 | 6,380.00 | 6,380.00 | 9,396 |
| 2025-08-27 | 6,360.00 | 6,530.00 | 6,360.00 | 6,390.00 | 6,390.00 | 11,796 |
| 2025-08-26 | 6,590.00 | 6,590.00 | 6,450.00 | 6,460.00 | 6,460.00 | 6,477 |
| 2025-08-25 | 6,480.00 | 6,550.00 | 6,430.00 | 6,480.00 | 6,480.00 | 10,591 |
| 2025-08-22 | 6,450.00 | 6,530.00 | 6,410.00 | 6,460.00 | 6,460.00 | 7,556 |
| 2025-08-21 | 6,390.00 | 6,550.00 | 6,390.00 | 6,410.00 | 6,410.00 | 17,065 |
| 2025-08-20 | 6,390.00 | 6,440.00 | 6,300.00 | 6,390.00 | 6,390.00 | 17,347 |
| 2025-08-19 | 6,460.00 | 6,530.00 | 6,340.00 | 6,390.00 | 6,390.00 | 13,560 |
| 2025-08-18 | 6,550.00 | 6,630.00 | 6,330.00 | 6,440.00 | 6,440.00 | 44,393 |
| 2025-08-14 | 6,620.00 | 6,650.00 | 6,520.00 | 6,600.00 | 6,600.00 | 24,224 |
| 2025-08-13 | 6,600.00 | 6,720.00 | 6,480.00 | 6,660.00 | 6,660.00 | 86,039 |
| 2025-08-12 | 6,280.00 | 7,500.00 | 6,280.00 | 6,580.00 | 6,580.00 | 1,321,106 |
| 2025-08-11 | 6,390.00 | 6,530.00 | 6,320.00 | 6,350.00 | 6,350.00 | 9,379 |
| 2025-08-08 | 6,330.00 | 6,500.00 | 6,330.00 | 6,390.00 | 6,390.00 | 7,877 |
| 2025-08-07 | 6,320.00 | 6,430.00 | 6,300.00 | 6,380.00 | 6,380.00 | 6,877 |
| 2025-08-06 | 6,370.00 | 6,400.00 | 6,210.00 | 6,330.00 | 6,330.00 | 17,729 |
| 2025-08-05 | 6,260.00 | 6,360.00 | 6,230.00 | 6,270.00 | 6,270.00 | 17,461 |
| 2025-08-04 | 6,210.00 | 6,450.00 | 6,180.00 | 6,270.00 | 6,270.00 | 25,532 |
| 2025-08-01 | 6,470.00 | 6,480.00 | 6,160.00 | 6,210.00 | 6,210.00 | 67,298 |
| 2025-07-31 | 6,330.00 | 7,630.00 | 6,330.00 | 6,470.00 | 6,470.00 | 910,323 |
| 2025-07-30 | 6,410.00 | 6,470.00 | 6,310.00 | 6,390.00 | 6,390.00 | 8,979 |
| 2025-07-29 | 6,380.00 | 6,470.00 | 6,030.00 | 6,420.00 | 6,420.00 | 21,023 |
| 2025-07-28 | 6,600.00 | 6,600.00 | 6,370.00 | 6,420.00 | 6,420.00 | 8,562 |
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.