Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,189.67 | 5,189.67 | 5,060.85 | 5,079.26 | 5,079.26 | 90,913 |
| 2025-07-24 | 5,208.08 | 5,244.88 | 5,106.86 | 5,134.46 | 5,134.46 | 88,476 |
| 2025-07-23 | 5,327.70 | 5,327.70 | 5,143.67 | 5,171.27 | 5,171.27 | 110,205 |
| 2025-07-22 | 5,382.91 | 5,428.91 | 5,254.08 | 5,309.29 | 5,309.29 | 82,426 |
| 2025-07-21 | 5,373.71 | 5,410.51 | 5,272.49 | 5,355.30 | 5,355.30 | 67,565 |
| 2025-07-18 | 5,392.11 | 5,410.51 | 5,309.29 | 5,373.71 | 5,373.71 | 45,387 |
| 2025-07-17 | 5,309.29 | 5,355.30 | 5,198.88 | 5,355.30 | 5,355.30 | 91,576 |
| 2025-07-16 | 5,327.70 | 5,336.90 | 5,226.48 | 5,272.49 | 5,272.49 | 60,817 |
| 2025-07-15 | 5,244.88 | 5,327.70 | 5,198.88 | 5,327.70 | 5,327.70 | 96,089 |
| 2025-07-14 | 5,134.46 | 5,373.71 | 5,079.26 | 5,189.67 | 5,189.67 | 91,580 |
| 2025-07-11 | 5,318.50 | 5,336.90 | 5,070.05 | 5,097.66 | 5,097.66 | 206,696 |
| 2025-07-10 | 5,254.08 | 5,318.50 | 5,226.48 | 5,318.50 | 5,318.50 | 80,652 |
| 2025-07-09 | 5,355.30 | 5,428.91 | 5,235.68 | 5,290.89 | 5,290.89 | 124,363 |
| 2025-07-08 | 5,465.72 | 5,502.53 | 5,217.28 | 5,318.50 | 5,318.50 | 265,661 |
| 2025-07-07 | 5,548.53 | 5,585.34 | 5,502.53 | 5,530.13 | 5,530.13 | 71,824 |
| 2025-07-04 | 5,750.97 | 5,769.37 | 5,539.33 | 5,585.34 | 5,585.34 | 131,052 |
| 2025-07-03 | 5,622.15 | 5,741.77 | 5,585.34 | 5,741.77 | 5,741.77 | 87,424 |
| 2025-07-02 | 5,787.77 | 5,787.77 | 5,520.93 | 5,612.95 | 5,612.95 | 151,844 |
| 2025-07-01 | 5,796.98 | 5,861.39 | 5,704.96 | 5,760.17 | 5,760.17 | 133,786 |
| 2025-06-30 | 5,879.79 | 5,879.79 | 5,668.15 | 5,842.98 | 5,842.98 | 107,448 |
| 2025-06-27 | 5,953.40 | 5,953.40 | 5,732.57 | 5,787.77 | 5,787.77 | 167,051 |
| 2025-06-26 | 6,008.61 | 6,036.22 | 5,806.18 | 5,962.60 | 5,962.60 | 170,378 |
| 2025-06-25 | 6,008.61 | 6,100.63 | 5,888.99 | 6,017.81 | 6,017.81 | 129,785 |
| 2025-06-24 | 6,027.02 | 6,036.22 | 5,879.79 | 5,990.21 | 5,990.21 | 166,356 |
| 2025-06-23 | 5,723.36 | 5,935.00 | 5,530.13 | 5,925.80 | 5,925.80 | 266,620 |
| 2025-06-20 | 5,833.78 | 5,870.59 | 5,723.36 | 5,778.57 | 5,778.57 | 167,546 |
| 2025-06-19 | 5,962.60 | 5,962.60 | 5,695.76 | 5,833.78 | 5,833.78 | 144,321 |
| 2025-06-18 | 5,668.15 | 5,861.39 | 5,622.15 | 5,861.39 | 5,861.39 | 147,693 |
| 2025-06-17 | 5,741.77 | 5,815.38 | 5,631.35 | 5,668.15 | 5,668.15 | 130,047 |
| 2025-06-16 | 5,658.95 | 5,760.17 | 5,658.95 | 5,732.57 | 5,732.57 | 116,216 |
| 2025-06-13 | 6,073.02 | 6,091.43 | 5,668.15 | 5,760.17 | 5,760.17 | 272,858 |
| 2025-06-12 | 6,183.44 | 6,183.44 | 5,990.21 | 6,036.22 | 6,036.22 | 177,994 |
| 2025-06-11 | 6,266.26 | 6,266.26 | 6,100.63 | 6,183.44 | 6,183.44 | 119,407 |
| 2025-06-10 | 6,349.07 | 6,441.08 | 6,137.43 | 6,247.85 | 6,247.85 | 240,906 |
| 2025-06-09 | 6,137.43 | 6,376.67 | 6,082.22 | 6,266.26 | 6,266.26 | 274,503 |
| 2025-06-05 | 6,045.42 | 6,054.62 | 5,907.40 | 5,953.40 | 5,953.40 | 71,358 |
| 2025-06-04 | 5,815.38 | 6,027.02 | 5,769.37 | 5,981.01 | 5,981.01 | 150,769 |
| 2025-06-02 | 5,622.15 | 5,750.97 | 5,576.14 | 5,732.57 | 5,732.57 | 69,126 |
| 2025-05-30 | 5,769.37 | 5,787.77 | 5,631.35 | 5,677.36 | 5,677.36 | 79,516 |
| 2025-05-29 | 5,842.98 | 5,842.98 | 5,704.96 | 5,760.17 | 5,760.17 | 73,174 |
| 2025-05-28 | 5,925.80 | 5,925.80 | 5,760.17 | 5,787.77 | 5,787.77 | 169,792 |
| 2025-05-27 | 5,944.20 | 5,944.20 | 5,778.57 | 5,870.59 | 5,870.59 | 57,418 |
| 2025-05-26 | 5,677.36 | 6,137.43 | 5,658.95 | 5,824.58 | 5,824.58 | 142,323 |
| 2025-05-23 | 5,796.98 | 5,833.78 | 5,658.95 | 5,732.57 | 5,732.57 | 79,208 |
| 2025-05-22 | 5,935.00 | 5,953.40 | 5,723.36 | 5,796.98 | 5,796.98 | 134,981 |
| 2025-05-21 | 6,128.23 | 6,128.23 | 5,981.01 | 5,990.21 | 5,990.21 | 93,985 |
| 2025-05-20 | 6,063.82 | 6,155.84 | 6,045.42 | 6,082.22 | 6,082.22 | 81,862 |
| 2025-05-19 | 6,119.03 | 6,128.23 | 5,999.41 | 6,008.61 | 6,008.61 | 103,477 |
| 2025-05-16 | 6,395.08 | 6,404.28 | 6,146.64 | 6,201.84 | 6,201.84 | 159,297 |
| 2025-05-15 | 6,330.67 | 6,523.90 | 6,174.24 | 6,404.28 | 6,404.28 | 168,429 |
| 2025-05-14 | 6,606.71 | 6,606.71 | 5,999.41 | 6,339.87 | 6,339.87 | 247,025 |
| 2025-05-13 | 6,533.10 | 7,029.98 | 6,404.28 | 6,597.51 | 6,597.51 | 767,254 |
| 2025-05-12 | 6,551.50 | 6,625.12 | 6,303.06 | 6,487.09 | 6,487.09 | 196,864 |
| 2025-05-09 | 6,349.07 | 6,477.89 | 6,211.05 | 6,349.07 | 6,349.07 | 254,426 |
| 2025-05-08 | 6,395.08 | 6,441.08 | 6,192.64 | 6,257.05 | 6,257.05 | 153,870 |
| 2025-05-07 | 5,981.01 | 6,312.26 | 5,971.81 | 6,312.26 | 6,312.26 | 189,545 |
| 2025-05-02 | 5,990.21 | 6,119.03 | 5,760.17 | 6,017.81 | 6,017.81 | 204,149 |
| 2025-04-30 | 6,505.50 | 6,505.50 | 6,211.05 | 6,229.45 | 6,229.45 | 195,337 |
| 2025-04-29 | 6,385.88 | 6,505.50 | 6,339.87 | 6,477.89 | 6,477.89 | 181,802 |
| 2025-04-28 | 6,597.51 | 6,689.53 | 6,376.67 | 6,395.08 | 6,395.08 | 219,191 |
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.