Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4,154.50 | 4,205.11 | 4,145.30 | 4,205.11 | 4,205.11 | 73,813 |
| 2025-10-24 | 4,149.90 | 4,195.91 | 4,103.89 | 4,145.30 | 4,145.30 | 68,424 |
| 2025-10-23 | 4,168.30 | 4,168.30 | 4,090.09 | 4,149.90 | 4,149.90 | 67,789 |
| 2025-10-22 | 4,320.13 | 4,324.73 | 4,108.49 | 4,195.91 | 4,195.91 | 198,394 |
| 2025-10-21 | 4,057.88 | 4,232.71 | 4,025.68 | 4,044.08 | 4,044.08 | 99,594 |
| 2025-10-20 | 3,984.27 | 4,053.28 | 3,965.87 | 4,048.68 | 4,048.68 | 84,391 |
| 2025-10-17 | 4,136.10 | 4,177.50 | 3,975.07 | 3,984.27 | 3,984.27 | 147,493 |
| 2025-10-16 | 4,177.50 | 4,177.50 | 4,080.89 | 4,177.50 | 4,177.50 | 127,969 |
| 2025-10-15 | 4,177.50 | 4,186.71 | 4,090.09 | 4,113.09 | 4,113.09 | 67,736 |
| 2025-10-14 | 4,136.10 | 4,209.71 | 4,085.49 | 4,154.50 | 4,154.50 | 148,310 |
| 2025-10-13 | 4,113.09 | 4,136.10 | 4,030.28 | 4,071.69 | 4,071.69 | 130,050 |
| 2025-10-10 | 4,255.72 | 4,255.72 | 4,030.28 | 4,140.70 | 4,140.70 | 80,865 |
| 2025-10-02 | 4,278.72 | 4,287.92 | 4,191.31 | 4,255.72 | 4,255.72 | 100,393 |
| 2025-10-01 | 4,278.72 | 4,320.13 | 4,163.70 | 4,182.10 | 4,182.10 | 124,431 |
| 2025-09-30 | 4,297.12 | 4,329.33 | 4,232.71 | 4,260.32 | 4,260.32 | 58,007 |
| 2025-09-29 | 4,306.33 | 4,352.33 | 4,269.52 | 4,274.12 | 4,274.12 | 101,343 |
| 2025-09-26 | 4,490.36 | 4,508.76 | 4,278.72 | 4,278.72 | 4,278.72 | 199,021 |
| 2025-09-25 | 4,665.19 | 4,683.59 | 4,499.56 | 4,513.36 | 4,513.36 | 167,738 |
| 2025-09-24 | 4,775.60 | 4,775.60 | 4,554.77 | 4,573.17 | 4,573.17 | 192,388 |
| 2025-09-23 | 5,134.46 | 5,143.67 | 4,655.98 | 4,655.98 | 4,655.98 | 692,703 |
| 2025-09-22 | 4,600.77 | 4,646.78 | 4,554.77 | 4,554.77 | 4,554.77 | 125,101 |
| 2025-09-19 | 4,637.58 | 4,637.58 | 4,568.57 | 4,568.57 | 4,568.57 | 94,362 |
| 2025-09-18 | 4,692.79 | 4,748.00 | 4,600.77 | 4,628.38 | 4,628.38 | 100,356 |
| 2025-09-17 | 4,757.20 | 4,757.20 | 4,655.98 | 4,674.39 | 4,674.39 | 63,812 |
| 2025-09-16 | 4,775.60 | 4,775.60 | 4,711.19 | 4,757.20 | 4,757.20 | 86,108 |
| 2025-09-15 | 4,775.60 | 4,830.81 | 4,600.77 | 4,775.60 | 4,775.60 | 165,933 |
| 2025-09-12 | 4,600.77 | 4,784.81 | 4,550.17 | 4,775.60 | 4,775.60 | 322,923 |
| 2025-09-11 | 4,554.77 | 4,600.77 | 4,462.75 | 4,600.77 | 4,600.77 | 156,242 |
| 2025-09-10 | 4,513.36 | 4,554.77 | 4,444.35 | 4,554.77 | 4,554.77 | 201,595 |
| 2025-09-09 | 4,646.78 | 4,738.80 | 4,462.75 | 4,513.36 | 4,513.36 | 528,266 |
| 2025-09-08 | 5,318.50 | 5,318.50 | 5,198.88 | 5,272.49 | 5,272.49 | 58,237 |
| 2025-09-05 | 5,290.89 | 5,392.11 | 5,217.28 | 5,318.50 | 5,318.50 | 114,119 |
| 2025-09-04 | 5,244.88 | 5,309.29 | 5,208.08 | 5,272.49 | 5,272.49 | 85,430 |
| 2025-09-03 | 5,162.07 | 5,290.89 | 5,070.05 | 5,263.29 | 5,263.29 | 142,335 |
| 2025-09-02 | 4,932.03 | 5,208.08 | 4,932.03 | 5,125.26 | 5,125.26 | 112,411 |
| 2025-09-01 | 5,116.06 | 5,152.87 | 4,904.43 | 4,932.03 | 4,932.03 | 109,408 |
| 2025-08-29 | 5,024.05 | 5,070.05 | 4,996.44 | 5,024.05 | 5,024.05 | 42,319 |
| 2025-08-28 | 5,014.84 | 5,033.25 | 4,950.43 | 5,024.05 | 5,024.05 | 48,217 |
| 2025-08-27 | 4,968.84 | 5,014.84 | 4,922.83 | 5,014.84 | 5,014.84 | 56,044 |
| 2025-08-26 | 5,079.26 | 5,088.46 | 4,904.43 | 4,950.43 | 4,950.43 | 99,333 |
| 2025-08-25 | 4,996.44 | 5,070.05 | 4,959.64 | 5,014.84 | 5,014.84 | 106,176 |
| 2025-08-22 | 4,904.43 | 5,005.64 | 4,886.02 | 4,968.84 | 4,968.84 | 114,517 |
| 2025-08-21 | 5,079.26 | 5,097.66 | 4,968.84 | 4,968.84 | 4,968.84 | 55,284 |
| 2025-08-20 | 5,070.05 | 5,116.06 | 4,941.23 | 5,042.45 | 5,042.45 | 108,187 |
| 2025-08-19 | 5,116.06 | 5,171.27 | 5,024.05 | 5,171.27 | 5,171.27 | 70,673 |
| 2025-08-18 | 5,171.27 | 5,217.28 | 5,024.05 | 5,088.46 | 5,088.46 | 65,379 |
| 2025-08-14 | 5,217.28 | 5,272.49 | 5,152.87 | 5,171.27 | 5,171.27 | 59,573 |
| 2025-08-13 | 5,244.88 | 5,244.88 | 5,162.07 | 5,217.28 | 5,217.28 | 63,054 |
| 2025-08-12 | 5,272.49 | 5,272.49 | 5,171.27 | 5,226.48 | 5,226.48 | 73,408 |
| 2025-08-11 | 5,318.50 | 5,318.50 | 5,180.47 | 5,254.08 | 5,254.09 | 142,439 |
| 2025-08-08 | 5,401.31 | 5,401.31 | 5,254.08 | 5,318.50 | 5,318.50 | 102,261 |
| 2025-08-07 | 5,152.87 | 5,382.91 | 5,152.87 | 5,336.90 | 5,336.90 | 259,289 |
| 2025-08-06 | 5,134.46 | 5,152.87 | 5,014.84 | 5,134.46 | 5,134.46 | 101,713 |
| 2025-08-05 | 5,226.48 | 5,226.48 | 5,083.86 | 5,162.07 | 5,162.07 | 88,990 |
| 2025-08-04 | 4,996.44 | 5,116.06 | 4,913.63 | 5,116.06 | 5,116.06 | 160,694 |
| 2025-08-01 | 5,244.88 | 5,244.88 | 4,978.04 | 5,051.65 | 5,051.65 | 143,426 |
| 2025-07-31 | 5,465.72 | 5,484.12 | 5,180.47 | 5,281.69 | 5,281.69 | 266,713 |
| 2025-07-30 | 5,079.26 | 5,106.86 | 4,968.84 | 5,033.25 | 5,033.25 | 120,280 |
| 2025-07-29 | 5,116.06 | 5,143.67 | 5,014.84 | 5,060.85 | 5,060.85 | 90,840 |
| 2025-07-28 | 5,162.07 | 5,162.07 | 5,024.05 | 5,116.06 | 5,116.06 | 73,945 |
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.