Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,150.00 | 7,220.00 | 7,000.00 | 7,200.00 | 7,200.00 | 20,735 |
| 2025-04-24 | 7,120.00 | 7,770.00 | 7,050.00 | 7,150.00 | 7,150.00 | 109,041 |
| 2025-04-23 | 7,020.00 | 7,620.00 | 7,010.00 | 7,320.00 | 7,320.00 | 128,468 |
| 2025-04-22 | 6,740.00 | 7,080.00 | 6,550.00 | 7,050.00 | 7,050.00 | 49,509 |
| 2025-04-21 | 6,920.00 | 6,990.00 | 6,710.00 | 6,740.00 | 6,740.00 | 22,629 |
| 2025-04-18 | 6,820.00 | 7,110.00 | 6,820.00 | 6,880.00 | 6,880.00 | 11,887 |
| 2025-04-17 | 6,680.00 | 6,810.00 | 6,670.00 | 6,810.00 | 6,810.00 | 12,610 |
| 2025-04-16 | 6,790.00 | 6,860.00 | 6,700.00 | 6,720.00 | 6,720.00 | 13,406 |
| 2025-04-15 | 6,870.00 | 6,900.00 | 6,740.00 | 6,790.00 | 6,790.00 | 8,608 |
| 2025-04-14 | 6,580.00 | 6,930.00 | 6,550.00 | 6,860.00 | 6,860.00 | 31,336 |
| 2025-04-11 | 6,330.00 | 6,580.00 | 6,230.00 | 6,580.00 | 6,580.00 | 9,921 |
| 2025-04-10 | 6,120.00 | 6,430.00 | 6,120.00 | 6,380.00 | 6,380.00 | 14,948 |
| 2025-04-09 | 6,100.00 | 6,250.00 | 5,970.00 | 6,080.00 | 6,080.00 | 15,060 |
| 2025-04-08 | 6,150.00 | 6,420.00 | 6,150.00 | 6,260.00 | 6,260.00 | 7,912 |
| 2025-04-07 | 6,630.00 | 6,630.00 | 6,000.00 | 6,260.00 | 6,260.00 | 23,079 |
| 2025-04-04 | 6,340.00 | 6,640.00 | 6,340.00 | 6,640.00 | 6,640.00 | 7,741 |
| 2025-04-03 | 6,630.00 | 6,700.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,906 |
| 2025-04-02 | 6,820.00 | 6,820.00 | 6,600.00 | 6,680.00 | 6,680.00 | 13,356 |
| 2025-04-01 | 6,280.00 | 6,850.00 | 6,280.00 | 6,760.00 | 6,760.00 | 26,091 |
| 2025-03-31 | 6,510.00 | 6,530.00 | 6,320.00 | 6,320.00 | 6,320.00 | 18,713 |
| 2025-03-28 | 6,750.00 | 6,890.00 | 6,520.00 | 6,520.00 | 6,520.00 | 27,513 |
| 2025-03-27 | 6,750.00 | 6,950.00 | 6,660.00 | 6,750.00 | 6,750.00 | 6,485 |
| 2025-03-26 | 6,850.00 | 6,850.00 | 6,700.00 | 6,800.00 | 6,800.00 | 8,587 |
| 2025-03-25 | 6,690.00 | 6,840.00 | 6,520.00 | 6,680.00 | 6,680.00 | 25,860 |
| 2025-03-24 | 6,670.00 | 6,850.00 | 6,530.00 | 6,600.00 | 6,600.00 | 24,902 |
| 2025-03-21 | 6,660.00 | 6,820.00 | 6,660.00 | 6,730.00 | 6,730.00 | 5,385 |
| 2025-03-20 | 6,890.00 | 6,890.00 | 6,750.00 | 6,790.00 | 6,790.00 | 12,717 |
| 2025-03-19 | 6,880.00 | 6,920.00 | 6,810.00 | 6,850.00 | 6,850.00 | 8,964 |
| 2025-03-18 | 6,900.00 | 6,970.00 | 6,840.00 | 6,890.00 | 6,890.00 | 8,779 |
| 2025-03-17 | 6,950.00 | 6,950.00 | 6,880.00 | 6,900.00 | 6,900.00 | 11,429 |
| 2025-03-14 | 6,910.00 | 6,990.00 | 6,890.00 | 6,950.00 | 6,950.00 | 9,706 |
| 2025-03-13 | 7,010.00 | 7,040.00 | 6,910.00 | 6,920.00 | 6,920.00 | 5,793 |
| 2025-03-12 | 6,990.00 | 7,160.00 | 6,980.00 | 7,010.00 | 7,010.00 | 8,146 |
| 2025-03-11 | 7,050.00 | 7,050.00 | 6,790.00 | 6,970.00 | 6,970.00 | 13,516 |
| 2025-03-10 | 7,040.00 | 7,100.00 | 6,990.00 | 7,050.00 | 7,050.00 | 9,904 |
| 2025-03-07 | 7,110.00 | 7,300.00 | 6,980.00 | 7,130.00 | 7,130.00 | 20,178 |
| 2025-03-06 | 7,090.00 | 7,580.00 | 7,090.00 | 7,130.00 | 7,130.00 | 34,428 |
| 2025-03-05 | 6,850.00 | 7,220.00 | 6,850.00 | 7,210.00 | 7,210.00 | 16,687 |
| 2025-03-04 | 7,040.00 | 7,080.00 | 6,870.00 | 6,960.00 | 6,960.00 | 19,335 |
| 2025-02-28 | 7,190.00 | 7,190.00 | 7,040.00 | 7,040.00 | 7,040.00 | 13,928 |
| 2025-02-27 | 7,310.00 | 7,400.00 | 7,240.00 | 7,250.00 | 7,250.00 | 10,773 |
| 2025-02-26 | 7,320.00 | 7,430.00 | 7,190.00 | 7,310.00 | 7,310.00 | 8,280 |
| 2025-02-25 | 7,420.00 | 7,420.00 | 7,130.00 | 7,280.00 | 7,280.00 | 12,229 |
| 2025-02-24 | 7,330.00 | 7,590.00 | 7,170.00 | 7,370.00 | 7,370.00 | 21,195 |
| 2025-02-21 | 7,340.00 | 7,430.00 | 7,230.00 | 7,390.00 | 7,390.00 | 13,576 |
| 2025-02-20 | 7,500.00 | 7,630.00 | 7,320.00 | 7,360.00 | 7,360.00 | 27,515 |
| 2025-02-19 | 7,620.00 | 7,900.00 | 7,500.00 | 7,510.00 | 7,510.00 | 16,465 |
| 2025-02-18 | 7,610.00 | 7,690.00 | 7,480.00 | 7,620.00 | 7,620.00 | 30,337 |
| 2025-02-17 | 7,340.00 | 7,860.00 | 7,340.00 | 7,600.00 | 7,600.00 | 83,881 |
| 2025-02-14 | 7,430.00 | 7,560.00 | 7,320.00 | 7,320.00 | 7,320.00 | 21,061 |
| 2025-02-13 | 7,610.00 | 7,610.00 | 7,320.00 | 7,500.00 | 7,500.00 | 21,347 |
| 2025-02-12 | 7,380.00 | 7,530.00 | 7,250.00 | 7,500.00 | 7,500.00 | 32,467 |
| 2025-02-11 | 7,510.00 | 7,510.00 | 7,310.00 | 7,330.00 | 7,330.00 | 12,472 |
| 2025-02-10 | 7,230.00 | 7,450.00 | 7,230.00 | 7,310.00 | 7,310.00 | 18,165 |
| 2025-02-07 | 7,120.00 | 7,520.00 | 7,120.00 | 7,330.00 | 7,330.00 | 67,000 |
| 2025-02-06 | 7,190.00 | 7,270.00 | 7,150.00 | 7,270.00 | 7,270.00 | 20,622 |
| 2025-02-05 | 7,320.00 | 7,320.00 | 7,150.00 | 7,190.00 | 7,190.00 | 31,398 |
| 2025-02-04 | 6,850.00 | 8,130.00 | 6,850.00 | 7,190.00 | 7,190.00 | 542,349 |
| 2025-02-03 | 6,950.00 | 7,020.00 | 6,680.00 | 6,900.00 | 6,900.00 | 13,112 |
| 2025-01-31 | 6,810.00 | 7,000.00 | 6,720.00 | 6,980.00 | 6,980.00 | 21,088 |
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.