Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,700.00 | 6,790.00 | 6,690.00 | 6,740.00 | 6,740.00 | 5,086 |
| 2025-01-23 | 6,900.00 | 6,970.00 | 6,670.00 | 6,690.00 | 6,690.00 | 25,521 |
| 2025-01-22 | 7,170.00 | 7,170.00 | 6,840.00 | 6,900.00 | 6,900.00 | 31,513 |
| 2025-01-21 | 7,140.00 | 7,200.00 | 7,080.00 | 7,090.00 | 7,090.00 | 3,285 |
| 2025-01-20 | 7,000.00 | 7,200.00 | 7,000.00 | 7,140.00 | 7,140.00 | 9,096 |
| 2025-01-17 | 7,150.00 | 7,210.00 | 7,060.00 | 7,090.00 | 7,090.00 | 26,498 |
| 2025-01-16 | 7,230.00 | 7,550.00 | 7,030.00 | 7,240.00 | 7,240.00 | 46,991 |
| 2025-01-15 | 7,310.00 | 7,480.00 | 7,190.00 | 7,190.00 | 7,190.00 | 14,165 |
| 2025-01-14 | 7,390.00 | 7,460.00 | 7,300.00 | 7,370.00 | 7,370.00 | 8,540 |
| 2025-01-13 | 7,430.00 | 7,580.00 | 7,400.00 | 7,420.00 | 7,420.00 | 27,598 |
| 2025-01-10 | 7,430.00 | 7,430.00 | 7,280.00 | 7,390.00 | 7,390.00 | 6,487 |
| 2025-01-09 | 7,350.00 | 7,430.00 | 7,260.00 | 7,430.00 | 7,430.00 | 13,359 |
| 2025-01-08 | 7,440.00 | 7,440.00 | 7,300.00 | 7,340.00 | 7,340.00 | 12,572 |
| 2025-01-07 | 7,530.00 | 7,550.00 | 7,330.00 | 7,440.00 | 7,440.00 | 20,033 |
| 2025-01-06 | 7,480.00 | 7,620.00 | 7,280.00 | 7,470.00 | 7,470.00 | 35,225 |
| 2025-01-03 | 7,130.00 | 7,330.00 | 7,130.00 | 7,270.00 | 7,270.00 | 10,653 |
| 2025-01-02 | 7,170.00 | 7,260.00 | 7,110.00 | 7,220.00 | 7,220.00 | 21,259 |
| 2024-12-30 | 6,850.00 | 7,120.00 | 6,840.00 | 7,090.00 | 7,090.00 | 6,304 |
| 2024-12-27 | 7,030.00 | 7,200.00 | 6,910.00 | 6,920.00 | 6,920.00 | 8,348 |
| 2024-12-26 | 7,290.00 | 7,330.00 | 7,030.00 | 7,030.00 | 7,030.00 | 12,093 |
| 2024-12-24 | 7,230.00 | 7,430.00 | 7,220.00 | 7,250.00 | 7,250.00 | 16,412 |
| 2024-12-23 | 7,190.00 | 7,250.00 | 7,140.00 | 7,230.00 | 7,230.00 | 5,401 |
| 2024-12-20 | 7,370.00 | 7,460.00 | 7,110.00 | 7,170.00 | 7,170.00 | 24,062 |
| 2024-12-19 | 7,390.00 | 7,500.00 | 6,820.00 | 7,370.00 | 7,370.00 | 26,305 |
| 2024-12-18 | 7,440.00 | 7,460.00 | 7,230.00 | 7,440.00 | 7,440.00 | 26,039 |
| 2024-12-17 | 7,130.00 | 7,420.00 | 7,060.00 | 7,400.00 | 7,400.00 | 57,391 |
| 2024-12-16 | 7,200.00 | 7,200.00 | 7,050.00 | 7,110.00 | 7,110.00 | 32,112 |
| 2024-12-13 | 6,770.00 | 7,800.00 | 6,730.00 | 7,100.00 | 7,100.00 | 382,749 |
| 2024-12-12 | 6,740.00 | 6,900.00 | 6,690.00 | 6,780.00 | 6,780.00 | 18,364 |
| 2024-12-11 | 6,320.00 | 6,880.00 | 6,320.00 | 6,740.00 | 6,740.00 | 38,403 |
| 2024-12-10 | 6,110.00 | 7,050.00 | 6,110.00 | 6,450.00 | 6,450.00 | 183,452 |
| 2024-12-09 | 6,540.00 | 6,900.00 | 5,930.00 | 5,930.00 | 5,930.00 | 60,332 |
| 2024-12-06 | 6,610.00 | 7,260.00 | 6,400.00 | 6,700.00 | 6,700.00 | 107,762 |
| 2024-12-05 | 6,760.00 | 6,850.00 | 6,640.00 | 6,640.00 | 6,640.00 | 20,670 |
| 2024-12-04 | 6,670.00 | 6,900.00 | 6,670.00 | 6,850.00 | 6,850.00 | 9,239 |
| 2024-12-03 | 6,810.00 | 7,000.00 | 6,810.00 | 6,980.00 | 6,980.00 | 6,729 |
| 2024-12-02 | 7,150.00 | 7,200.00 | 6,840.00 | 6,870.00 | 6,870.00 | 16,174 |
| 2024-11-29 | 7,150.00 | 7,230.00 | 6,990.00 | 7,150.00 | 7,150.00 | 15,175 |
| 2024-11-28 | 7,080.00 | 7,340.00 | 7,010.00 | 7,220.00 | 7,220.00 | 28,086 |
| 2024-11-27 | 6,950.00 | 7,180.00 | 6,870.00 | 7,100.00 | 7,100.00 | 23,517 |
| 2024-11-26 | 7,020.00 | 7,030.00 | 6,870.00 | 6,910.00 | 6,910.00 | 12,729 |
| 2024-11-25 | 6,880.00 | 7,050.00 | 6,880.00 | 7,040.00 | 7,040.00 | 18,156 |
| 2024-11-22 | 6,770.00 | 6,970.00 | 6,770.00 | 6,870.00 | 6,870.00 | 7,361 |
| 2024-11-21 | 6,800.00 | 6,900.00 | 6,790.00 | 6,830.00 | 6,830.00 | 7,725 |
| 2024-11-20 | 6,910.00 | 6,950.00 | 6,830.00 | 6,870.00 | 6,870.00 | 7,841 |
| 2024-11-19 | 6,950.00 | 6,990.00 | 6,760.00 | 6,910.00 | 6,910.00 | 5,473 |
| 2024-11-18 | 6,700.00 | 7,030.00 | 6,700.00 | 6,950.00 | 6,950.00 | 13,294 |
| 2024-11-15 | 6,700.00 | 6,900.00 | 6,630.00 | 6,820.00 | 6,820.00 | 19,015 |
| 2024-11-14 | 6,670.00 | 7,280.00 | 6,660.00 | 6,820.00 | 6,820.00 | 24,594 |
| 2024-11-13 | 6,670.00 | 7,330.00 | 6,650.00 | 6,700.00 | 6,700.00 | 45,182 |
| 2024-11-12 | 7,240.00 | 7,260.00 | 6,870.00 | 6,870.00 | 6,870.00 | 39,882 |
| 2024-11-11 | 7,170.00 | 7,410.00 | 7,050.00 | 7,240.00 | 7,240.00 | 38,221 |
| 2024-11-08 | 7,250.00 | 7,390.00 | 7,220.00 | 7,260.00 | 7,260.00 | 30,753 |
| 2024-11-07 | 7,620.00 | 7,680.00 | 7,250.00 | 7,250.00 | 7,250.00 | 94,443 |
| 2024-11-06 | 7,400.00 | 8,860.00 | 7,400.00 | 7,660.00 | 7,660.00 | 1,179,382 |
| 2024-11-05 | 7,230.00 | 7,410.00 | 7,230.00 | 7,400.00 | 7,400.00 | 5,521 |
| 2024-11-04 | 7,130.00 | 7,300.00 | 7,130.00 | 7,230.00 | 7,230.00 | 5,981 |
| 2024-11-01 | 7,590.00 | 7,590.00 | 7,200.00 | 7,200.00 | 7,200.00 | 14,981 |
| 2024-10-31 | 7,230.00 | 7,590.00 | 7,230.00 | 7,560.00 | 7,560.00 | 10,814 |
| 2024-10-30 | 7,520.00 | 7,600.00 | 7,290.00 | 7,410.00 | 7,410.00 | 14,966 |
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.