Innodep Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,510.00 | 7,590.00 | 7,460.00 | 7,590.00 | 7,590.00 | 7,642 |
| 2024-10-28 | 7,430.00 | 7,570.00 | 7,270.00 | 7,510.00 | 7,510.00 | 5,817 |
| 2024-10-25 | 7,460.00 | 7,510.00 | 7,390.00 | 7,500.00 | 7,500.00 | 7,845 |
| 2024-10-24 | 7,360.00 | 7,590.00 | 7,350.00 | 7,420.00 | 7,420.00 | 7,093 |
| 2024-10-23 | 7,880.00 | 7,880.00 | 7,300.00 | 7,510.00 | 7,510.00 | 54,812 |
| 2024-10-22 | 7,790.00 | 7,890.00 | 7,570.00 | 7,660.00 | 7,660.00 | 11,852 |
| 2024-10-21 | 7,580.00 | 8,130.00 | 7,580.00 | 7,790.00 | 7,790.00 | 25,996 |
| 2024-10-18 | 7,560.00 | 7,860.00 | 7,420.00 | 7,610.00 | 7,610.00 | 23,347 |
| 2024-10-17 | 7,600.00 | 7,650.00 | 7,490.00 | 7,530.00 | 7,530.00 | 5,455 |
| 2024-10-16 | 7,750.00 | 7,800.00 | 7,550.00 | 7,600.00 | 7,600.00 | 14,426 |
| 2024-10-15 | 7,710.00 | 7,850.00 | 7,650.00 | 7,800.00 | 7,800.00 | 13,468 |
| 2024-10-14 | 7,620.00 | 7,850.00 | 7,620.00 | 7,800.00 | 7,800.00 | 15,148 |
| 2024-10-11 | 7,750.00 | 7,830.00 | 7,710.00 | 7,770.00 | 7,770.00 | 8,081 |
| 2024-10-10 | 8,080.00 | 8,080.00 | 7,730.00 | 7,820.00 | 7,820.00 | 8,092 |
| 2024-10-08 | 8,120.00 | 8,120.00 | 7,780.00 | 7,920.00 | 7,920.00 | 13,649 |
| 2024-10-07 | 7,670.00 | 8,010.00 | 7,670.00 | 7,920.00 | 7,920.00 | 30,349 |
| 2024-10-04 | 7,660.00 | 7,900.00 | 7,600.00 | 7,690.00 | 7,690.00 | 16,843 |
| 2024-10-02 | 7,560.00 | 7,780.00 | 7,560.00 | 7,780.00 | 7,780.00 | 14,919 |
| 2024-09-30 | 7,990.00 | 8,080.00 | 7,810.00 | 7,820.00 | 7,820.00 | 24,824 |
| 2024-09-27 | 7,990.00 | 8,450.00 | 7,780.00 | 8,010.00 | 8,010.00 | 158,187 |
| 2024-09-26 | 7,670.00 | 7,930.00 | 7,670.00 | 7,880.00 | 7,880.00 | 28,040 |
| 2024-09-25 | 7,610.00 | 7,880.00 | 7,590.00 | 7,690.00 | 7,690.00 | 26,213 |
| 2024-09-24 | 7,500.00 | 7,630.00 | 7,500.00 | 7,570.00 | 7,570.00 | 10,052 |
| 2024-09-23 | 7,520.00 | 7,640.00 | 7,420.00 | 7,550.00 | 7,550.00 | 15,186 |
| 2024-09-20 | 7,570.00 | 7,700.00 | 7,460.00 | 7,600.00 | 7,600.00 | 14,858 |
| 2024-09-19 | 7,500.00 | 7,570.00 | 7,370.00 | 7,530.00 | 7,530.00 | 9,301 |
| 2024-09-13 | 7,600.00 | 7,650.00 | 7,350.00 | 7,450.00 | 7,450.00 | 14,606 |
| 2024-09-12 | 7,210.00 | 7,570.00 | 7,210.00 | 7,530.00 | 7,530.00 | 21,031 |
| 2024-09-11 | 7,310.00 | 7,650.00 | 7,200.00 | 7,200.00 | 7,200.00 | 37,728 |
| 2024-09-10 | 7,700.00 | 7,740.00 | 7,370.00 | 7,370.00 | 7,370.00 | 41,968 |
| 2024-09-09 | 7,560.00 | 8,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | 455,050 |
| 2024-09-06 | 7,720.00 | 8,410.00 | 7,320.00 | 7,920.00 | 7,920.00 | 177,166 |
| 2024-09-05 | 7,800.00 | 8,230.00 | 7,700.00 | 7,720.00 | 7,720.00 | 69,563 |
| 2024-09-04 | 8,030.00 | 8,200.00 | 7,580.00 | 7,760.00 | 7,760.00 | 89,788 |
| 2024-09-03 | 8,270.00 | 8,400.00 | 8,030.00 | 8,250.00 | 8,250.00 | 77,190 |
| 2024-09-02 | 8,760.00 | 9,130.00 | 8,260.00 | 8,310.00 | 8,310.00 | 287,971 |
| 2024-08-30 | 8,750.00 | 9,080.00 | 8,460.00 | 8,630.00 | 8,630.00 | 305,523 |
| 2024-08-29 | 9,000.00 | 9,410.00 | 8,290.00 | 8,620.00 | 8,620.00 | 414,936 |
| 2024-08-28 | 8,010.00 | 9,940.00 | 7,980.00 | 8,870.00 | 8,870.00 | 3,804,516 |
| 2024-08-27 | 7,430.00 | 9,220.00 | 7,430.00 | 7,980.00 | 7,980.00 | 709,799 |
| 2024-08-26 | 7,690.00 | 7,790.00 | 7,500.00 | 7,620.00 | 7,620.00 | 14,697 |
| 2024-08-23 | 7,500.00 | 7,780.00 | 7,500.00 | 7,700.00 | 7,700.00 | 7,036 |
| 2024-08-22 | 7,740.00 | 7,930.00 | 7,620.00 | 7,660.00 | 7,660.00 | 15,651 |
| 2024-08-21 | 7,870.00 | 7,900.00 | 7,750.00 | 7,850.00 | 7,850.00 | 4,483 |
| 2024-08-20 | 7,650.00 | 7,880.00 | 7,650.00 | 7,870.00 | 7,870.00 | 12,899 |
| 2024-08-19 | 7,910.00 | 7,950.00 | 7,670.00 | 7,740.00 | 7,740.00 | 11,904 |
| 2024-08-16 | 7,870.00 | 7,930.00 | 7,750.00 | 7,870.00 | 7,870.00 | 9,613 |
| 2024-08-14 | 7,750.00 | 7,900.00 | 7,630.00 | 7,860.00 | 7,860.00 | 7,307 |
| 2024-08-13 | 7,890.00 | 7,900.00 | 7,670.00 | 7,740.00 | 7,740.00 | 11,949 |
| 2024-08-12 | 7,700.00 | 7,960.00 | 7,700.00 | 7,860.00 | 7,860.00 | 9,249 |
| 2024-08-09 | 7,310.00 | 7,800.00 | 7,310.00 | 7,800.00 | 7,800.00 | 22,504 |
| 2024-08-08 | 7,300.00 | 7,620.00 | 7,240.00 | 7,460.00 | 7,460.00 | 6,941 |
| 2024-08-07 | 7,000.00 | 7,680.00 | 7,000.00 | 7,540.00 | 7,540.00 | 26,433 |
| 2024-08-06 | 6,460.00 | 7,390.00 | 6,460.00 | 7,070.00 | 7,070.00 | 57,702 |
| 2024-08-05 | 8,150.00 | 8,170.00 | 6,430.00 | 6,750.00 | 6,750.00 | 86,727 |
| 2024-08-02 | 8,540.00 | 8,590.00 | 8,270.00 | 8,280.00 | 8,280.00 | 25,145 |
| 2024-08-01 | 8,460.00 | 8,650.00 | 8,460.00 | 8,620.00 | 8,620.00 | 10,994 |
| 2024-07-31 | 8,460.00 | 8,500.00 | 8,290.00 | 8,460.00 | 8,460.00 | 10,607 |
| 2024-07-30 | 8,590.00 | 8,690.00 | 8,450.00 | 8,460.00 | 8,460.00 | 12,781 |
| 2024-07-29 | 8,470.00 | 8,680.00 | 8,470.00 | 8,670.00 | 8,670.00 | 12,958 |
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.