Skip to main content
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,660.00
-65.00 (-1.74%)
At close: Dec 5, 2025

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,725.003,790.003,660.003,660.003,660.00-1.74%69,614
Dec 4, 20253,845.003,850.003,715.003,725.003,725.00-3.12%177,521
Dec 3, 20253,985.003,995.003,830.003,845.003,845.00-1.79%87,732
Dec 2, 20253,905.003,935.003,800.003,915.003,915.000.64%97,745
Dec 1, 20253,935.003,945.003,845.003,890.003,890.00-69,286
Nov 28, 20253,760.003,945.003,760.003,890.003,890.001.83%161,547
Nov 27, 20253,870.003,880.003,760.003,820.003,820.000.53%70,370
Nov 26, 20253,615.003,800.003,600.003,800.003,800.003.68%66,284
Nov 25, 20253,710.003,715.003,600.003,665.003,665.000.14%40,337
Nov 24, 20253,795.003,795.003,655.003,660.003,660.00-1.08%41,943
Nov 21, 20253,785.003,785.003,700.003,700.003,700.00-4.39%35,201
Nov 20, 20253,740.003,950.003,725.003,870.003,870.003.61%119,040
Nov 19, 20253,885.003,925.003,690.003,735.003,735.00-3.74%124,117
Nov 18, 20254,055.004,090.003,880.003,880.003,880.00-6.05%122,448
Nov 17, 20254,200.004,200.004,030.004,130.004,130.00-2.59%106,109
Nov 14, 20254,230.004,255.004,180.004,240.004,240.00-2.64%83,481
Nov 13, 20254,255.004,365.004,120.004,355.004,355.002.35%185,553
Nov 12, 20254,295.004,335.004,180.004,255.004,255.001.92%139,526
Nov 11, 20254,035.004,175.004,000.004,175.004,175.005.16%173,830
Nov 10, 20254,000.004,020.003,915.003,970.003,970.00-0.50%60,424
Nov 7, 20254,240.004,320.003,955.003,990.003,990.00-0.50%229,958
Nov 6, 20254,210.004,215.003,995.004,010.004,010.00-1.84%96,423
Nov 5, 20254,370.004,410.004,005.004,085.004,085.00-2.74%147,707
Nov 4, 20254,265.004,315.004,150.004,200.004,200.00-1.06%69,695
Nov 3, 20254,150.004,280.004,140.004,245.004,245.002.41%116,145
Oct 31, 20254,150.004,195.004,105.004,145.004,145.00-0.84%93,611
Oct 30, 20254,270.004,295.004,050.004,180.004,180.00-2.68%134,826
Oct 29, 20254,635.004,640.004,260.004,295.004,295.00-10.15%216,695
Oct 28, 20254,640.004,940.004,615.004,780.004,398.324.60%437,842
Oct 27, 20254,515.004,570.004,505.004,570.004,205.091.44%67,919
Oct 24, 20254,510.004,560.004,460.004,505.004,145.28-0.11%62,961
Oct 23, 20254,530.004,530.004,445.004,510.004,149.88-1.10%62,376
Oct 22, 20254,695.004,700.004,465.004,560.004,195.883.75%182,553
Oct 21, 20254,410.004,600.004,375.004,395.004,044.06-0.11%91,642
Oct 20, 20254,330.004,405.004,310.004,400.004,048.661.62%77,653
Oct 17, 20254,495.004,540.004,320.004,330.003,984.25-4.63%135,716
Oct 16, 20254,540.004,540.004,435.004,540.004,177.481.57%117,751
Oct 15, 20254,540.004,550.004,445.004,470.004,113.07-1.00%62,328
Oct 14, 20254,495.004,575.004,440.004,515.004,154.482.03%136,468
Oct 13, 20254,470.004,495.004,380.004,425.004,071.66-1.67%119,666
Oct 10, 20254,625.004,625.004,380.004,500.004,140.68-2.70%74,408
Oct 2, 20254,650.004,660.004,555.004,625.004,255.691.76%92,377
Oct 1, 20254,650.004,695.004,525.004,545.004,182.08-1.84%114,496
Sep 30, 20254,670.004,705.004,600.004,630.004,260.29-0.32%53,375
Sep 29, 20254,680.004,730.004,640.004,645.004,274.10-0.11%93,251
Sep 26, 20254,880.004,900.004,650.004,650.004,278.70-5.20%183,130
Sep 25, 20255,070.005,090.004,890.004,905.004,513.34-1.31%154,345
Sep 24, 20255,190.005,190.004,950.004,970.004,573.15-1.78%177,027
Sep 23, 20255,580.005,590.005,060.005,060.004,655.962.22%637,394
Sep 22, 20255,000.005,050.004,950.004,950.004,554.74-0.30%115,112
Sep 19, 20255,040.005,040.004,965.004,965.004,568.54-1.29%86,828
Sep 18, 20255,100.005,160.005,000.005,030.004,628.35-0.98%92,343
Sep 17, 20255,170.005,170.005,060.005,080.004,674.36-1.74%58,717
Sep 16, 20255,190.005,190.005,120.005,170.004,757.18-0.39%79,233
Sep 15, 20255,190.005,250.005,000.005,190.004,775.58-152,684
Sep 12, 20255,000.005,200.004,945.005,190.004,775.583.80%297,139
Sep 11, 20254,950.005,000.004,850.005,000.004,600.751.01%143,767
Sep 10, 20254,905.004,950.004,830.004,950.004,554.740.92%185,499
Sep 9, 20255,050.005,150.004,850.004,905.004,513.34-14.40%486,087
Sep 8, 20255,780.005,780.005,650.005,730.005,272.46-0.87%53,587
Sep 5, 20255,750.005,860.005,670.005,780.005,318.470.87%105,007
Sep 4, 20255,700.005,770.005,660.005,730.005,272.460.17%78,609
Sep 3, 20255,610.005,750.005,510.005,720.005,263.262.69%130,970
Sep 2, 20255,360.005,660.005,360.005,570.005,125.243.92%103,436
Sep 1, 20255,560.005,600.005,330.005,360.004,932.00-1.83%100,672
Aug 29, 20255,460.005,510.005,430.005,460.005,024.02-38,940
Aug 28, 20255,450.005,470.005,380.005,460.005,024.020.18%44,367
Aug 27, 20255,400.005,450.005,350.005,450.005,014.821.30%51,569
Aug 26, 20255,520.005,530.005,330.005,380.004,950.41-1.28%91,402
Aug 25, 20255,430.005,510.005,390.005,450.005,014.820.93%97,698
Aug 22, 20255,330.005,440.005,310.005,400.004,968.81-105,373
Aug 21, 20255,520.005,540.005,400.005,400.004,968.81-1.46%50,870
Aug 20, 20255,510.005,560.005,370.005,480.005,042.42-2.49%99,549
Aug 19, 20255,560.005,620.005,460.005,620.005,171.241.63%65,030
Aug 18, 20255,620.005,670.005,460.005,530.005,088.43-1.60%60,159
Aug 14, 20255,670.005,730.005,600.005,620.005,171.24-0.88%54,816
Aug 13, 20255,700.005,700.005,610.005,670.005,217.25-0.18%58,019
Aug 12, 20255,730.005,730.005,620.005,680.005,226.45-0.53%67,547
Aug 11, 20255,780.005,780.005,630.005,710.005,254.06-1.21%131,066
Aug 8, 20255,870.005,870.005,710.005,780.005,318.47-0.34%94,096
Aug 7, 20255,600.005,850.005,600.005,800.005,336.873.94%238,586
Aug 6, 20255,580.005,600.005,450.005,580.005,134.44-0.53%93,592
Aug 5, 20255,680.005,680.005,525.005,610.005,162.040.90%81,885
Aug 4, 20255,430.005,560.005,340.005,560.005,116.031.28%147,863
Aug 1, 20255,700.005,700.005,410.005,490.005,051.62-4.36%131,974
Jul 31, 20255,940.005,960.005,630.005,740.005,281.664.94%245,417
Jul 30, 20255,520.005,550.005,400.005,470.005,033.22-0.55%110,676
Jul 29, 20255,560.005,590.005,450.005,500.005,060.83-1.08%83,587
Jul 28, 20255,610.005,610.005,460.005,560.005,116.030.72%68,041
Jul 25, 20255,640.005,640.005,500.005,520.005,079.23-1.08%83,654
Jul 24, 20255,660.005,700.005,550.005,580.005,134.44-0.71%81,412
Jul 23, 20255,790.005,790.005,590.005,620.005,171.24-2.60%101,406
Jul 22, 20255,850.005,900.005,710.005,770.005,309.27-0.86%75,845
Jul 21, 20255,840.005,880.005,730.005,820.005,355.27-0.34%62,170
Jul 18, 20255,860.005,880.005,770.005,840.005,373.680.34%41,763
Jul 17, 20255,770.005,820.005,650.005,820.005,355.271.57%84,264
Jul 16, 20255,790.005,800.005,680.005,730.005,272.46-1.04%55,961
Jul 15, 20255,700.005,790.005,650.005,790.005,327.672.66%88,417
Jul 14, 20255,580.005,840.005,520.005,640.005,189.651.81%84,268
Jul 11, 20255,780.005,800.005,510.005,540.005,097.63-4.15%190,192