Deep Noid Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,717.13 | 6,735.53 | 5,815.38 | 5,833.78 | 5,833.78 | 1,938,836 |
| 2025-01-24 | 5,750.97 | 5,935.00 | 5,612.95 | 5,677.36 | 5,677.36 | 413,650 |
| 2025-01-23 | 5,704.96 | 5,787.77 | 5,511.73 | 5,622.15 | 5,622.15 | 463,334 |
| 2025-01-22 | 5,732.57 | 5,778.57 | 5,594.54 | 5,594.54 | 5,594.54 | 253,688 |
| 2025-01-21 | 5,585.34 | 5,732.57 | 5,502.53 | 5,566.94 | 5,566.94 | 179,038 |
| 2025-01-20 | 5,548.53 | 5,566.94 | 5,447.32 | 5,530.13 | 5,530.13 | 148,930 |
| 2025-01-17 | 5,870.59 | 5,870.59 | 5,557.74 | 5,594.54 | 5,594.54 | 265,913 |
| 2025-01-16 | 5,419.71 | 5,741.77 | 5,419.71 | 5,732.57 | 5,732.57 | 619,942 |
| 2025-01-15 | 5,484.12 | 5,484.12 | 5,318.50 | 5,355.30 | 5,355.30 | 105,760 |
| 2025-01-14 | 5,373.71 | 5,585.34 | 5,346.10 | 5,484.12 | 5,484.12 | 128,784 |
| 2025-01-13 | 5,539.33 | 5,658.95 | 5,419.71 | 5,428.91 | 5,428.91 | 127,151 |
| 2025-01-10 | 5,566.94 | 5,695.76 | 5,392.11 | 5,566.94 | 5,566.94 | 250,688 |
| 2025-01-09 | 5,447.32 | 5,530.13 | 5,355.30 | 5,520.93 | 5,520.93 | 113,693 |
| 2025-01-08 | 5,539.33 | 5,576.14 | 5,456.52 | 5,520.93 | 5,520.93 | 144,088 |
| 2025-01-07 | 5,539.33 | 5,612.95 | 5,428.91 | 5,539.33 | 5,539.33 | 309,836 |
| 2025-01-06 | 5,428.91 | 5,484.12 | 5,364.50 | 5,456.52 | 5,456.52 | 218,464 |
| 2025-01-03 | 5,355.30 | 5,410.51 | 5,254.08 | 5,382.91 | 5,382.91 | 217,312 |
| 2025-01-02 | 5,060.85 | 5,281.69 | 5,005.64 | 5,281.69 | 5,281.69 | 200,285 |
| 2024-12-30 | 4,803.21 | 5,051.65 | 4,794.01 | 5,033.25 | 5,033.25 | 102,034 |
| 2024-12-27 | 4,996.44 | 5,005.64 | 4,803.21 | 4,858.42 | 4,858.42 | 115,446 |
| 2024-12-26 | 5,042.45 | 5,116.06 | 4,922.83 | 4,932.03 | 4,932.03 | 130,800 |
| 2024-12-24 | 5,097.66 | 5,198.88 | 4,996.44 | 5,024.05 | 5,024.05 | 135,672 |
| 2024-12-23 | 4,968.84 | 5,097.66 | 4,922.83 | 5,097.66 | 5,097.66 | 130,178 |
| 2024-12-20 | 5,116.06 | 5,125.26 | 4,830.81 | 4,867.62 | 4,867.62 | 305,891 |
| 2024-12-19 | 5,060.85 | 5,208.08 | 5,014.84 | 5,152.87 | 5,152.87 | 212,762 |
| 2024-12-18 | 5,484.12 | 5,484.12 | 5,244.88 | 5,263.29 | 5,263.29 | 485,316 |
| 2024-12-17 | 5,833.78 | 5,833.78 | 5,484.12 | 5,566.94 | 5,566.94 | 330,915 |
| 2024-12-16 | 5,640.55 | 5,732.57 | 5,548.53 | 5,695.76 | 5,695.76 | 380,772 |
| 2024-12-13 | 5,502.53 | 5,704.96 | 5,410.51 | 5,530.13 | 5,530.13 | 530,823 |
| 2024-12-12 | 5,520.93 | 5,585.34 | 5,318.50 | 5,428.91 | 5,428.91 | 324,682 |
| 2024-12-11 | 5,401.31 | 5,622.15 | 5,281.69 | 5,364.50 | 5,364.50 | 367,173 |
| 2024-12-10 | 5,014.84 | 5,530.13 | 4,996.44 | 5,373.71 | 5,373.71 | 621,685 |
| 2024-12-09 | 5,548.53 | 5,548.53 | 4,941.23 | 4,941.23 | 4,941.23 | 619,352 |
| 2024-12-06 | 5,999.41 | 6,008.61 | 5,373.71 | 5,603.74 | 5,603.74 | 664,369 |
| 2024-12-05 | 6,229.45 | 6,247.85 | 5,907.40 | 6,008.61 | 6,008.61 | 667,063 |
| 2024-12-04 | 6,063.82 | 6,257.05 | 5,842.98 | 5,907.40 | 5,907.40 | 620,376 |
| 2024-12-03 | 6,174.24 | 6,349.07 | 6,091.43 | 6,330.67 | 6,330.67 | 472,478 |
| 2024-12-02 | 6,928.77 | 6,947.17 | 6,174.24 | 6,201.84 | 6,201.84 | 1,233,056 |
| 2024-11-29 | 6,891.96 | 7,140.40 | 6,707.93 | 6,928.77 | 6,928.77 | 881,857 |
| 2024-11-28 | 6,882.76 | 7,048.39 | 6,744.74 | 6,790.74 | 6,790.74 | 844,898 |
| 2024-11-27 | 6,790.74 | 7,462.46 | 6,735.53 | 6,790.74 | 6,790.74 | 4,734,870 |
| 2024-11-26 | 6,717.13 | 6,763.14 | 6,330.67 | 6,579.11 | 6,579.11 | 1,235,263 |
| 2024-11-25 | 6,155.84 | 6,643.52 | 6,027.02 | 6,625.12 | 6,625.12 | 2,391,952 |
| 2024-11-22 | 5,732.57 | 5,999.41 | 5,557.74 | 5,787.77 | 5,787.77 | 471,009 |
| 2024-11-21 | 6,082.22 | 6,247.85 | 5,677.36 | 5,732.57 | 5,732.57 | 974,827 |
| 2024-11-20 | 6,201.84 | 6,597.51 | 6,054.62 | 6,091.43 | 6,091.43 | 1,829,148 |
| 2024-11-19 | 5,520.93 | 6,542.30 | 5,438.12 | 6,321.46 | 6,321.46 | 5,207,904 |
| 2024-11-18 | 5,005.64 | 5,438.12 | 4,904.43 | 5,327.70 | 5,327.70 | 493,582 |
| 2024-11-15 | 5,042.45 | 5,060.85 | 4,600.77 | 4,978.04 | 4,978.04 | 189,151 |
| 2024-11-14 | 4,941.23 | 5,051.65 | 4,876.82 | 5,051.65 | 5,051.65 | 209,025 |
| 2024-11-13 | 4,628.38 | 4,932.03 | 4,600.77 | 4,876.82 | 4,876.82 | 218,310 |
| 2024-11-12 | 5,024.05 | 5,060.85 | 4,711.19 | 4,711.19 | 4,711.19 | 283,787 |
| 2024-11-11 | 5,309.29 | 5,336.90 | 4,941.23 | 5,060.85 | 5,060.85 | 317,849 |
| 2024-11-08 | 5,502.53 | 5,557.74 | 5,162.07 | 5,309.29 | 5,309.29 | 250,035 |
| 2024-11-07 | 5,649.75 | 5,649.75 | 5,290.89 | 5,474.92 | 5,474.92 | 237,142 |
| 2024-11-06 | 5,852.19 | 6,082.22 | 5,566.94 | 5,594.54 | 5,594.54 | 324,976 |
| 2024-11-05 | 6,128.23 | 6,201.84 | 5,824.58 | 5,916.60 | 5,916.60 | 207,078 |
| 2024-11-04 | 6,367.47 | 6,376.67 | 6,073.02 | 6,146.64 | 6,146.64 | 370,682 |
| 2024-11-01 | 6,174.24 | 6,551.50 | 6,091.43 | 6,385.88 | 6,385.88 | 628,828 |
| 2024-10-31 | 5,898.19 | 6,257.05 | 5,815.38 | 6,220.25 | 6,220.25 | 317,332 |
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.