Skip to main content
DEEPNOID Inc. (KOSDAQ:315640)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,635.00
-5.00 (-0.14%)
At close: Apr 28, 2026

DEEPNOID Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,645.003,655.003,595.003,635.003,635.00-0.14%153,041
Apr 27, 20263,705.003,745.003,610.003,640.003,640.00-1.09%304,605
Apr 24, 20263,655.003,705.003,635.003,680.003,680.000.68%176,393
Apr 23, 20263,710.003,710.003,590.003,655.003,655.00-0.81%222,043
Apr 22, 20263,680.003,715.003,600.003,685.003,685.000.14%164,576
Apr 21, 20263,680.003,765.003,650.003,680.003,680.00-336,308
Apr 20, 20263,675.003,710.003,630.003,680.003,680.000.14%202,616
Apr 17, 20263,675.003,700.003,630.003,675.003,675.00-201,501
Apr 16, 20263,790.003,790.003,655.003,675.003,675.00-0.27%293,484
Apr 15, 20263,685.003,745.003,655.003,685.003,685.000.27%326,443
Apr 14, 20263,550.003,695.003,550.003,675.003,675.003.67%407,793
Apr 13, 20263,440.003,580.003,390.003,545.003,545.002.01%247,188
Apr 10, 20263,315.003,495.003,300.003,475.003,475.004.83%222,702
Apr 9, 20263,340.003,400.003,300.003,315.003,315.00-0.75%87,726
Apr 8, 20263,330.003,370.003,285.003,340.003,340.003.73%149,456
Apr 7, 20263,265.003,355.003,205.003,220.003,220.00-1.23%104,136
Apr 6, 20263,330.003,380.003,250.003,260.003,260.00-2.10%157,597
Apr 3, 20263,305.003,410.003,290.003,330.003,330.001.99%94,011
Apr 2, 20263,540.003,590.003,225.003,265.003,265.00-6.18%277,838
Apr 1, 20263,420.003,510.003,380.003,480.003,480.005.45%144,942
Mar 31, 20263,455.003,465.003,295.003,300.003,300.00-4.76%273,097
Mar 30, 20263,525.003,525.003,350.003,465.003,465.00-2.94%188,733
Mar 27, 20263,435.003,615.003,405.003,570.003,570.001.13%210,357
Mar 26, 20263,605.003,650.003,490.003,530.003,530.00-2.08%369,213
Mar 25, 20263,550.003,665.003,530.003,605.003,605.002.12%267,988
Mar 24, 20263,520.003,595.003,420.003,530.003,530.002.32%176,351
Mar 23, 20263,540.003,565.003,300.003,450.003,450.00-4.56%290,288
Mar 20, 20263,535.003,630.003,515.003,615.003,615.002.99%212,188
Mar 19, 20263,590.003,600.003,505.003,510.003,510.00-2.64%260,520
Mar 18, 20263,695.003,715.003,570.003,605.003,605.00-0.41%314,756
Mar 17, 20263,665.003,765.003,565.003,620.003,620.001.97%579,098
Mar 16, 20263,580.003,620.003,520.003,550.003,550.00-1.66%340,100
Mar 13, 20263,490.003,610.003,380.003,610.003,610.003.00%532,154
Mar 12, 20263,410.003,505.003,385.003,505.003,505.002.19%152,757
Mar 11, 20263,315.003,540.003,310.003,430.003,430.003.63%352,062
Mar 10, 20263,355.003,385.003,255.003,310.003,310.004.25%183,949
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