Innodep Inc. (KOSDAQ:303530)
South Korea
· Delayed Price · Currency is KRW 4,055.00
-45.00 (-1.10%)
At close: Mar 9, 2026
Innodep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,060.00 | 4,220.00 | 3,815.00 | 4,100.00 | 4,100.00 | 0.99% | 28,347 |
| Mar 5, 2026 | 4,040.00 | 4,435.00 | 3,870.00 | 4,060.00 | 4,060.00 | 0.50% | 167,276 |
| Mar 4, 2026 | 4,395.00 | 4,395.00 | 3,650.00 | 4,040.00 | 4,040.00 | -9.01% | 63,845 |
| Mar 3, 2026 | 4,710.00 | 4,710.00 | 4,375.00 | 4,440.00 | 4,440.00 | -6.23% | 40,784 |
| Feb 27, 2026 | 4,970.00 | 4,970.00 | 4,735.00 | 4,735.00 | 4,735.00 | -2.57% | 26,945 |
| Feb 26, 2026 | 4,980.00 | 5,010.00 | 4,800.00 | 4,860.00 | 4,860.00 | -2.99% | 33,010 |
| Feb 25, 2026 | 5,100.00 | 5,100.00 | 4,995.00 | 5,010.00 | 5,010.00 | 0.30% | 13,165 |
| Feb 24, 2026 | 4,970.00 | 5,050.00 | 4,935.00 | 4,995.00 | 4,995.00 | 0.81% | 20,865 |
| Feb 23, 2026 | 4,960.00 | 5,060.00 | 4,940.00 | 4,955.00 | 4,955.00 | 0.30% | 11,561 |
| Feb 20, 2026 | 4,975.00 | 4,995.00 | 4,930.00 | 4,940.00 | 4,940.00 | -0.70% | 26,261 |
| Feb 19, 2026 | 4,940.00 | 5,010.00 | 4,935.00 | 4,975.00 | 4,975.00 | -0.10% | 28,076 |
| Feb 13, 2026 | 5,070.00 | 5,490.00 | 4,935.00 | 4,980.00 | 4,980.00 | -2.16% | 188,372 |
| Feb 12, 2026 | 5,180.00 | 5,180.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.36% | 6,589 |
| Feb 11, 2026 | 5,110.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 1.57% | 9,885 |
| Feb 10, 2026 | 5,060.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.80% | 8,177 |
| Feb 9, 2026 | 4,900.00 | 5,030.00 | 4,895.00 | 4,990.00 | 4,990.00 | 1.84% | 18,461 |
| Feb 6, 2026 | 4,940.00 | 5,000.00 | 4,810.00 | 4,900.00 | 4,900.00 | -0.81% | 36,509 |
| Feb 5, 2026 | 4,905.00 | 5,050.00 | 4,870.00 | 4,940.00 | 4,940.00 | 0.71% | 32,490 |
| Feb 4, 2026 | 4,970.00 | 4,970.00 | 4,880.00 | 4,905.00 | 4,905.00 | -1.31% | 27,992 |
| Feb 3, 2026 | 5,000.00 | 5,150.00 | 4,950.00 | 4,970.00 | 4,970.00 | - | 26,533 |
| Feb 2, 2026 | 5,190.00 | 5,190.00 | 4,970.00 | 4,970.00 | 4,970.00 | -4.79% | 46,147 |
| Jan 30, 2026 | 5,280.00 | 5,300.00 | 5,210.00 | 5,220.00 | 5,220.00 | -0.95% | 12,859 |
| Jan 29, 2026 | 5,270.00 | 5,300.00 | 5,220.00 | 5,270.00 | 5,270.00 | - | 13,874 |
| Jan 28, 2026 | 5,330.00 | 5,340.00 | 5,240.00 | 5,270.00 | 5,270.00 | - | 21,244 |
| Jan 27, 2026 | 5,290.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 0.19% | 12,967 |
| Jan 26, 2026 | 5,270.00 | 5,330.00 | 5,220.00 | 5,260.00 | 5,260.00 | 0.38% | 16,786 |
| Jan 23, 2026 | 5,210.00 | 5,250.00 | 5,210.00 | 5,240.00 | 5,240.00 | 0.77% | 13,482 |
| Jan 22, 2026 | 5,250.00 | 5,270.00 | 5,200.00 | 5,200.00 | 5,200.00 | -0.19% | 25,052 |
| Jan 21, 2026 | 5,320.00 | 5,330.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.07% | 36,248 |
| Jan 20, 2026 | 5,300.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,320.00 | -0.19% | 16,397 |
| Jan 19, 2026 | 5,310.00 | 5,440.00 | 5,270.00 | 5,330.00 | 5,330.00 | -0.74% | 27,654 |
| Jan 16, 2026 | 5,450.00 | 5,640.00 | 5,340.00 | 5,370.00 | 5,370.00 | -1.47% | 10,438 |
| Jan 15, 2026 | 5,450.00 | 5,540.00 | 5,300.00 | 5,450.00 | 5,450.00 | - | 14,661 |
| Jan 14, 2026 | 5,600.00 | 5,690.00 | 5,400.00 | 5,450.00 | 5,450.00 | -0.91% | 17,902 |
| Jan 13, 2026 | 5,520.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 6,337 |
| Jan 12, 2026 | 5,480.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.36% | 10,116 |
| Jan 9, 2026 | 5,480.00 | 5,540.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.72% | 6,752 |
| Jan 8, 2026 | 5,600.00 | 5,600.00 | 5,480.00 | 5,520.00 | 5,520.00 | -1.43% | 8,254 |
| Jan 7, 2026 | 5,780.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | -3.11% | 26,927 |
| Jan 6, 2026 | 5,590.00 | 5,800.00 | 5,530.00 | 5,780.00 | 5,780.00 | 3.40% | 31,719 |
| Jan 5, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,590.00 | 5,590.00 | -0.71% | 28,251 |
| Jan 2, 2026 | 5,450.00 | 5,670.00 | 5,410.00 | 5,630.00 | 5,630.00 | 1.99% | 12,184 |
| Dec 30, 2025 | 5,430.00 | 5,630.00 | 5,430.00 | 5,520.00 | 5,520.00 | 0.36% | 7,217 |
| Dec 29, 2025 | 5,650.00 | 5,770.00 | 5,410.00 | 5,500.00 | 5,500.00 | - | 25,221 |
| Dec 26, 2025 | 5,500.00 | 5,680.00 | 5,500.00 | 5,500.00 | 5,500.00 | -0.54% | 3,577 |
| Dec 24, 2025 | 5,660.00 | 5,660.00 | 5,480.00 | 5,530.00 | 5,530.00 | -1.25% | 9,768 |
| Dec 23, 2025 | 5,500.00 | 5,940.00 | 5,430.00 | 5,600.00 | 5,600.00 | 1.82% | 26,970 |
| Dec 22, 2025 | 5,630.00 | 5,700.00 | 5,480.00 | 5,500.00 | 5,500.00 | -2.31% | 11,712 |
| Dec 19, 2025 | 5,580.00 | 5,740.00 | 5,520.00 | 5,630.00 | 5,630.00 | 1.26% | 14,318 |
| Dec 18, 2025 | 5,450.00 | 6,110.00 | 5,450.00 | 5,560.00 | 5,560.00 | 2.02% | 91,126 |
| Dec 17, 2025 | 5,300.00 | 5,820.00 | 5,230.00 | 5,450.00 | 5,450.00 | 2.83% | 131,463 |
| Dec 16, 2025 | 5,480.00 | 5,480.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.93% | 7,719 |
| Dec 15, 2025 | 5,580.00 | 5,640.00 | 5,460.00 | 5,460.00 | 5,460.00 | -2.15% | 5,729 |
| Dec 12, 2025 | 5,470.00 | 5,700.00 | 5,460.00 | 5,580.00 | 5,580.00 | 2.20% | 24,855 |
| Dec 11, 2025 | 5,460.00 | 5,580.00 | 5,320.00 | 5,460.00 | 5,460.00 | -0.55% | 6,706 |
| Dec 10, 2025 | 5,410.00 | 5,730.00 | 5,230.00 | 5,490.00 | 5,490.00 | 3.39% | 38,176 |
| Dec 9, 2025 | 5,540.00 | 5,540.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.39% | 17,042 |
| Dec 8, 2025 | 5,310.00 | 5,450.00 | 5,220.00 | 5,440.00 | 5,440.00 | 2.45% | 17,517 |
| Dec 5, 2025 | 5,440.00 | 5,440.00 | 5,220.00 | 5,310.00 | 5,310.00 | -2.93% | 27,686 |
| Dec 4, 2025 | 5,540.00 | 5,540.00 | 5,300.00 | 5,470.00 | 5,470.00 | -0.91% | 15,217 |
| Dec 3, 2025 | 5,570.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.90% | 3,901 |
| Dec 2, 2025 | 5,600.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,570.00 | -0.54% | 3,642 |
| Dec 1, 2025 | 5,570.00 | 5,670.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 5,856 |
| Nov 28, 2025 | 5,530.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,620.00 | 1.63% | 4,410 |
| Nov 27, 2025 | 5,570.00 | 5,600.00 | 5,510.00 | 5,530.00 | 5,530.00 | -0.72% | 20,310 |
| Nov 26, 2025 | 5,480.00 | 5,600.00 | 5,410.00 | 5,570.00 | 5,570.00 | 0.91% | 8,584 |
| Nov 25, 2025 | 5,390.00 | 5,720.00 | 5,390.00 | 5,520.00 | 5,520.00 | 1.47% | 31,923 |
| Nov 24, 2025 | 5,480.00 | 5,610.00 | 5,410.00 | 5,440.00 | 5,440.00 | -1.98% | 9,357 |
| Nov 21, 2025 | 5,610.00 | 5,620.00 | 5,310.00 | 5,550.00 | 5,550.00 | -2.97% | 21,749 |
| Nov 20, 2025 | 5,680.00 | 5,820.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.70% | 6,371 |
| Nov 19, 2025 | 5,680.00 | 5,950.00 | 5,640.00 | 5,680.00 | 5,680.00 | - | 13,649 |
| Nov 18, 2025 | 5,820.00 | 6,000.00 | 5,660.00 | 5,680.00 | 5,680.00 | -2.57% | 11,319 |
| Nov 17, 2025 | 6,040.00 | 6,040.00 | 5,690.00 | 5,830.00 | 5,830.00 | 0.87% | 12,938 |
| Nov 14, 2025 | 5,900.00 | 6,000.00 | 5,760.00 | 5,780.00 | 5,780.00 | -2.69% | 6,915 |
| Nov 13, 2025 | 5,950.00 | 6,020.00 | 5,830.00 | 5,940.00 | 5,940.00 | -0.67% | 4,667 |
| Nov 12, 2025 | 5,840.00 | 6,050.00 | 5,840.00 | 5,980.00 | 5,980.00 | 1.70% | 12,276 |
| Nov 11, 2025 | 5,770.00 | 5,900.00 | 5,770.00 | 5,880.00 | 5,880.00 | 1.20% | 15,142 |
| Nov 10, 2025 | 5,740.00 | 5,890.00 | 5,540.00 | 5,810.00 | 5,810.00 | 1.22% | 51,017 |
| Nov 7, 2025 | 5,520.00 | 5,840.00 | 5,520.00 | 5,740.00 | 5,740.00 | -0.17% | 45,992 |
| Nov 6, 2025 | 5,750.00 | 5,830.00 | 5,560.00 | 5,750.00 | 5,750.00 | - | 15,094 |
| Nov 5, 2025 | 5,880.00 | 5,880.00 | 5,450.00 | 5,750.00 | 5,750.00 | -2.04% | 56,583 |
| Nov 4, 2025 | 5,940.00 | 5,980.00 | 5,860.00 | 5,870.00 | 5,870.00 | -1.18% | 17,269 |
| Nov 3, 2025 | 5,950.00 | 6,130.00 | 5,940.00 | 5,940.00 | 5,940.00 | - | 21,265 |
| Oct 31, 2025 | 6,010.00 | 6,200.00 | 5,900.00 | 5,940.00 | 5,940.00 | -0.67% | 56,575 |
| Oct 30, 2025 | 6,120.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,980.00 | -3.24% | 33,282 |
| Oct 29, 2025 | 6,200.00 | 6,210.00 | 6,080.00 | 6,180.00 | 6,180.00 | 0.32% | 24,587 |
| Oct 28, 2025 | 6,150.00 | 6,300.00 | 6,060.00 | 6,160.00 | 6,160.00 | 1.32% | 14,026 |
| Oct 27, 2025 | 6,110.00 | 6,210.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.82% | 30,398 |
| Oct 24, 2025 | 6,170.00 | 6,280.00 | 6,120.00 | 6,130.00 | 6,130.00 | -0.65% | 26,592 |
| Oct 23, 2025 | 6,190.00 | 6,290.00 | 6,170.00 | 6,170.00 | 6,170.00 | -0.96% | 12,265 |
| Oct 22, 2025 | 6,220.00 | 6,350.00 | 6,180.00 | 6,230.00 | 6,230.00 | -0.32% | 35,504 |
| Oct 21, 2025 | 6,420.00 | 6,420.00 | 6,150.00 | 6,250.00 | 6,250.00 | -0.79% | 79,491 |
| Oct 20, 2025 | 6,090.00 | 6,960.00 | 6,070.00 | 6,300.00 | 6,300.00 | 3.45% | 1,788,379 |
| Oct 17, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,090.00 | 6,090.00 | -2.25% | 17,456 |
| Oct 16, 2025 | 6,330.00 | 6,400.00 | 6,220.00 | 6,230.00 | 6,230.00 | -2.66% | 5,917 |
| Oct 15, 2025 | 6,070.00 | 6,490.00 | 6,070.00 | 6,400.00 | 6,400.00 | 5.26% | 42,050 |
| Oct 14, 2025 | 6,120.00 | 6,260.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.65% | 18,430 |
| Oct 13, 2025 | 6,240.00 | 6,240.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.92% | 21,426 |
| Oct 10, 2025 | 6,290.00 | 6,290.00 | 6,170.00 | 6,240.00 | 6,240.00 | -0.79% | 20,810 |
| Oct 2, 2025 | 6,450.00 | 6,450.00 | 6,240.00 | 6,290.00 | 6,290.00 | -1.56% | 18,693 |