Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6,634.32 | 6,661.92 | 6,376.67 | 6,597.51 | 6,597.51 | 307,485 |
| 2025-04-24 | 6,671.12 | 6,910.36 | 6,569.91 | 6,717.13 | 6,717.13 | 385,414 |
| 2025-04-23 | 7,020.78 | 7,039.19 | 6,496.29 | 6,615.91 | 6,615.91 | 547,726 |
| 2025-04-22 | 7,260.02 | 7,342.84 | 6,855.15 | 6,956.37 | 6,956.37 | 587,901 |
| 2025-04-21 | 8,060.56 | 8,088.16 | 7,140.40 | 7,269.22 | 7,269.22 | 1,187,905 |
| 2025-04-18 | 7,066.79 | 7,913.33 | 6,634.32 | 7,756.91 | 7,756.91 | 3,883,339 |
| 2025-04-17 | 6,735.53 | 7,048.39 | 6,606.71 | 6,845.95 | 6,845.95 | 621,293 |
| 2025-04-16 | 7,131.20 | 7,287.63 | 6,597.51 | 6,845.95 | 6,845.95 | 2,046,756 |
| 2025-04-15 | 6,063.82 | 7,416.45 | 5,999.41 | 6,753.94 | 6,753.94 | 5,951,325 |
| 2025-04-14 | 5,474.92 | 5,704.96 | 5,364.50 | 5,704.96 | 5,704.96 | 260,266 |
| 2025-04-11 | 4,886.02 | 5,300.09 | 4,830.81 | 5,300.09 | 5,300.09 | 170,158 |
| 2025-04-10 | 5,125.26 | 5,125.26 | 4,913.63 | 4,959.64 | 4,959.64 | 83,964 |
| 2025-04-09 | 4,867.62 | 5,152.87 | 4,692.79 | 4,784.81 | 4,784.81 | 103,937 |
| 2025-04-08 | 4,996.44 | 5,254.08 | 4,849.22 | 4,941.23 | 4,941.23 | 110,241 |
| 2025-04-07 | 5,097.66 | 5,198.88 | 4,830.81 | 4,895.22 | 4,895.22 | 102,295 |
| 2025-04-04 | 5,364.50 | 5,539.33 | 5,263.29 | 5,272.49 | 5,272.49 | 99,620 |
| 2025-04-03 | 5,189.67 | 5,465.72 | 5,106.86 | 5,428.91 | 5,428.91 | 75,099 |
| 2025-04-02 | 5,576.14 | 5,668.15 | 5,336.90 | 5,336.90 | 5,336.90 | 88,504 |
| 2025-04-01 | 5,548.53 | 5,695.76 | 5,511.73 | 5,548.53 | 5,548.53 | 87,918 |
| 2025-03-31 | 5,677.36 | 5,723.36 | 5,447.32 | 5,447.32 | 5,447.32 | 106,227 |
| 2025-03-28 | 6,045.42 | 6,091.43 | 5,796.98 | 5,815.38 | 5,815.38 | 210,461 |
| 2025-03-27 | 6,312.26 | 6,339.87 | 6,063.82 | 6,091.43 | 6,091.43 | 180,267 |
| 2025-03-26 | 6,303.06 | 6,422.68 | 6,073.02 | 6,367.47 | 6,367.47 | 190,874 |
| 2025-03-25 | 6,395.08 | 6,615.91 | 6,174.24 | 6,266.26 | 6,266.26 | 244,599 |
| 2025-03-24 | 6,257.05 | 6,385.88 | 6,155.84 | 6,303.06 | 6,303.06 | 103,270 |
| 2025-03-21 | 6,459.49 | 6,523.90 | 6,220.25 | 6,293.86 | 6,293.86 | 183,394 |
| 2025-03-20 | 6,615.91 | 6,615.91 | 6,431.88 | 6,459.49 | 6,459.49 | 235,172 |
| 2025-03-19 | 6,827.55 | 6,956.37 | 6,505.50 | 6,533.10 | 6,533.10 | 563,411 |
| 2025-03-18 | 6,330.67 | 6,882.76 | 6,266.26 | 6,763.14 | 6,763.14 | 975,297 |
| 2025-03-17 | 6,266.26 | 6,303.06 | 6,119.03 | 6,183.44 | 6,183.44 | 146,041 |
| 2025-03-14 | 5,981.01 | 6,303.06 | 5,935.00 | 6,266.26 | 6,266.26 | 227,736 |
| 2025-03-13 | 6,367.47 | 6,367.47 | 5,935.00 | 5,981.01 | 5,981.01 | 397,043 |
| 2025-03-12 | 6,201.84 | 6,275.46 | 6,109.83 | 6,275.46 | 6,275.46 | 123,019 |
| 2025-03-11 | 6,027.02 | 6,201.84 | 5,907.40 | 6,155.84 | 6,155.84 | 171,928 |
| 2025-03-10 | 6,257.05 | 6,376.67 | 6,128.23 | 6,220.25 | 6,220.25 | 162,920 |
| 2025-03-07 | 6,165.04 | 6,303.06 | 6,100.63 | 6,174.24 | 6,174.24 | 162,956 |
| 2025-03-06 | 6,487.09 | 6,505.50 | 6,211.05 | 6,275.46 | 6,275.46 | 246,639 |
| 2025-03-05 | 6,395.08 | 6,579.11 | 6,330.67 | 6,459.49 | 6,459.49 | 218,005 |
| 2025-03-04 | 6,165.04 | 6,330.67 | 5,990.21 | 6,303.06 | 6,303.06 | 194,461 |
| 2025-02-28 | 6,229.45 | 6,376.67 | 6,174.24 | 6,266.26 | 6,266.26 | 210,033 |
| 2025-02-27 | 6,588.31 | 6,698.73 | 6,441.08 | 6,441.08 | 6,441.08 | 172,329 |
| 2025-02-26 | 6,772.34 | 6,781.54 | 6,551.50 | 6,652.72 | 6,652.72 | 262,855 |
| 2025-02-25 | 6,339.87 | 6,744.74 | 6,247.85 | 6,625.12 | 6,625.12 | 437,747 |
| 2025-02-24 | 6,809.15 | 6,809.15 | 6,247.85 | 6,321.46 | 6,321.46 | 799,920 |
| 2025-02-21 | 7,168.01 | 7,168.01 | 6,910.36 | 6,928.77 | 6,928.77 | 297,087 |
| 2025-02-20 | 7,066.79 | 7,223.22 | 6,845.95 | 7,002.38 | 7,002.38 | 585,068 |
| 2025-02-19 | 7,315.23 | 7,554.47 | 6,882.76 | 7,131.20 | 7,131.20 | 958,727 |
| 2025-02-18 | 7,352.04 | 7,545.27 | 7,186.41 | 7,342.84 | 7,342.84 | 864,089 |
| 2025-02-17 | 6,873.56 | 7,214.02 | 6,827.55 | 7,177.21 | 7,177.21 | 584,950 |
| 2025-02-14 | 7,029.98 | 7,094.39 | 6,763.14 | 6,873.56 | 6,873.56 | 670,958 |
| 2025-02-13 | 7,536.07 | 7,536.07 | 7,048.39 | 7,103.60 | 7,103.60 | 705,263 |
| 2025-02-12 | 7,453.26 | 7,766.11 | 7,269.22 | 7,453.26 | 7,453.26 | 1,265,865 |
| 2025-02-11 | 7,545.27 | 7,664.89 | 7,177.21 | 7,260.02 | 7,260.02 | 881,194 |
| 2025-02-10 | 7,830.52 | 7,959.34 | 7,499.26 | 7,756.91 | 7,756.91 | 1,180,659 |
| 2025-02-07 | 7,618.88 | 7,876.53 | 7,361.24 | 7,738.50 | 7,738.50 | 1,448,816 |
| 2025-02-06 | 7,361.24 | 8,364.21 | 7,324.43 | 7,738.50 | 7,738.50 | 5,594,185 |
| 2025-02-05 | 7,398.05 | 7,407.25 | 6,993.18 | 7,260.02 | 7,260.02 | 2,255,368 |
| 2025-02-04 | 6,257.05 | 7,287.63 | 6,054.62 | 7,085.19 | 7,085.19 | 5,842,907 |
| 2025-02-03 | 5,603.74 | 6,119.03 | 5,576.14 | 6,036.22 | 6,036.22 | 789,826 |
| 2025-01-31 | 6,717.13 | 6,735.53 | 5,815.38 | 5,833.78 | 5,833.78 | 1,938,836 |
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.