Skip to main content
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,175.00
-240.00 (-7.03%)
At close: Mar 9, 2026

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,250.003,285.003,125.003,175.003,175.00-7.03%329,727
Mar 6, 20263,310.003,590.003,310.003,415.003,415.00-0.29%393,410
Mar 5, 20263,195.003,490.003,180.003,425.003,425.0015.71%581,998
Mar 4, 20263,320.003,400.002,935.002,960.002,960.00-15.19%755,272
Mar 3, 20263,505.003,745.003,490.003,490.003,490.00-4.51%584,067
Feb 27, 20263,725.003,725.003,605.003,655.003,655.00-1.88%368,665
Feb 26, 20263,665.003,820.003,640.003,725.003,725.001.78%721,672
Feb 25, 20263,705.003,770.003,615.003,660.003,660.00-0.54%641,371
Feb 24, 20263,440.003,745.003,420.003,680.003,680.006.36%949,089
Feb 23, 20263,530.003,565.003,420.003,460.003,460.00-1.70%413,169
Feb 20, 20263,540.003,595.003,510.003,520.003,520.00-0.56%372,176
Feb 19, 20263,505.003,565.003,445.003,540.003,540.001.00%386,437
Feb 13, 20263,500.003,550.003,430.003,505.003,505.00-0.99%334,141
Feb 12, 20263,375.004,050.003,300.003,540.003,540.004.12%3,171,108
Feb 11, 20263,470.003,495.003,395.003,400.003,400.00-2.02%204,179
Feb 10, 20263,350.003,555.003,350.003,470.003,470.003.58%296,864
Feb 9, 20263,430.003,590.003,350.003,350.003,350.00-2.33%588,499
Feb 6, 20263,500.003,500.003,270.003,430.003,430.00-3.24%388,696
Feb 5, 20263,720.003,720.003,540.003,545.003,545.00-4.96%459,432
Feb 4, 20263,510.003,740.003,480.003,730.003,730.006.27%818,026
Feb 3, 20263,500.003,585.003,450.003,510.003,510.001.74%383,007
Feb 2, 20263,520.003,635.003,370.003,450.003,450.00-2.68%559,803
Jan 30, 20263,645.003,645.003,525.003,545.003,545.00-2.34%521,483
Jan 29, 20263,540.003,640.003,430.003,630.003,630.002.40%584,239
Jan 28, 20263,605.003,620.003,505.003,545.003,545.00-0.98%481,622
Jan 27, 20263,520.003,620.003,455.003,580.003,580.003.47%721,918
Jan 26, 20263,390.003,500.003,375.003,460.003,460.001.47%605,404
Jan 23, 20263,225.003,495.003,195.003,410.003,410.005.74%933,757
Jan 22, 20263,270.003,270.003,155.003,225.003,225.000.31%364,497
Jan 21, 20263,350.003,350.003,150.003,215.003,215.00-4.88%588,670
Jan 20, 20263,260.003,520.003,215.003,380.003,380.003.68%961,881
Jan 19, 20263,235.003,280.003,145.003,260.003,260.000.77%493,704
Jan 16, 20263,310.003,325.003,200.003,235.003,235.00-2.27%327,361
Jan 15, 20263,300.003,320.003,220.003,310.003,310.00-282,799
Jan 14, 20263,335.003,350.003,270.003,310.003,310.00-0.90%286,169
Jan 13, 20263,370.003,400.003,285.003,340.003,340.000.91%357,748
Jan 12, 20263,230.003,365.003,215.003,310.003,310.002.48%421,435
Jan 9, 20263,185.003,230.003,150.003,230.003,230.001.41%198,210
Jan 8, 20263,245.003,245.003,170.003,185.003,185.00-0.47%287,125
Jan 7, 20263,290.003,325.003,170.003,200.003,200.00-2.74%495,017
Jan 6, 20263,340.003,380.003,260.003,290.003,290.00-1.50%489,697
Jan 5, 20263,250.003,360.003,095.003,340.003,340.000.91%598,511
Jan 2, 20263,245.003,400.003,245.003,310.003,310.002.00%606,916
Dec 30, 20253,280.003,305.003,165.003,245.003,245.00-518,110
Dec 29, 20253,155.003,280.003,130.003,245.003,245.004.01%497,340
Dec 26, 20253,200.003,265.003,115.003,120.003,120.00-12.24%1,230,350
Dec 24, 20253,690.003,700.003,555.003,555.003,555.00-2.20%131,725
Dec 23, 20253,840.003,840.003,635.003,635.003,635.00-0.27%154,818
Dec 22, 20253,540.003,700.003,530.003,645.003,645.004.89%231,151
Dec 19, 20253,780.003,810.003,475.003,475.003,475.00-5.31%468,944
Dec 18, 20253,750.003,750.003,650.003,670.003,670.000.27%112,250
Dec 17, 20254,070.004,090.003,660.003,660.003,660.00-7.58%408,500
Dec 16, 20254,200.004,220.003,955.003,960.003,960.00-5.60%163,402
Dec 15, 20254,080.004,270.004,010.004,195.004,195.00-0.12%244,270
Dec 12, 20254,130.004,200.004,000.004,200.004,200.007.42%488,337
Dec 11, 20253,940.004,080.003,875.003,910.003,910.005.82%318,860
Dec 10, 20253,680.003,745.003,615.003,695.003,695.001.09%89,513
Dec 9, 20253,670.003,700.003,640.003,655.003,655.00-46,427
Dec 8, 20253,730.003,730.003,635.003,655.003,655.00-0.14%67,939
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