HiDeep Inc. (KOSDAQ:365590)
South Korea
· Delayed Price · Currency is KRW 499.00
+11.00 (2.25%)
At close: Dec 5, 2025
HiDeep Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.00 | 500.00 | 483.00 | 499.00 | 499.00 | 2.25% | 216,646 |
| Dec 4, 2025 | 481.00 | 490.00 | 468.00 | 488.00 | 488.00 | 1.46% | 311,255 |
| Dec 3, 2025 | 470.00 | 481.00 | 458.00 | 481.00 | 481.00 | 4.11% | 202,789 |
| Dec 2, 2025 | 461.00 | 475.00 | 456.00 | 462.00 | 462.00 | 0.22% | 122,592 |
| Dec 1, 2025 | 460.00 | 479.00 | 452.00 | 461.00 | 461.00 | 0.22% | 174,946 |
| Nov 28, 2025 | 457.00 | 466.00 | 450.00 | 460.00 | 460.00 | -0.22% | 121,836 |
| Nov 27, 2025 | 495.00 | 495.00 | 447.00 | 461.00 | 461.00 | -1.07% | 384,246 |
| Nov 26, 2025 | 473.00 | 480.00 | 428.00 | 466.00 | 466.00 | 7.87% | 853,781 |
| Nov 25, 2025 | 425.00 | 450.00 | 420.00 | 432.00 | 432.00 | 1.65% | 228,198 |
| Nov 24, 2025 | 440.00 | 456.00 | 424.00 | 425.00 | 425.00 | -3.63% | 150,102 |
| Nov 21, 2025 | 458.00 | 460.00 | 433.00 | 441.00 | 441.00 | -3.71% | 207,073 |
| Nov 20, 2025 | 453.00 | 469.00 | 445.00 | 458.00 | 458.00 | 1.33% | 243,314 |
| Nov 19, 2025 | 470.00 | 476.00 | 446.00 | 452.00 | 452.00 | -3.83% | 482,356 |
| Nov 18, 2025 | 457.00 | 480.00 | 449.00 | 470.00 | 470.00 | 4.21% | 490,962 |
| Nov 17, 2025 | 460.00 | 470.00 | 440.00 | 451.00 | 451.00 | -1.96% | 371,013 |
| Nov 14, 2025 | 456.00 | 475.00 | 439.00 | 460.00 | 460.00 | 0.88% | 456,845 |
| Nov 13, 2025 | 449.00 | 464.00 | 438.00 | 456.00 | 456.00 | 1.56% | 405,366 |
| Nov 12, 2025 | 439.00 | 455.00 | 431.00 | 449.00 | 449.00 | 2.75% | 402,598 |
| Nov 11, 2025 | 440.00 | 450.00 | 431.00 | 437.00 | 437.00 | 0.46% | 306,384 |
| Nov 10, 2025 | 410.00 | 455.00 | 410.00 | 435.00 | 435.00 | 6.10% | 796,455 |
| Nov 7, 2025 | 412.00 | 430.00 | 406.00 | 410.00 | 410.00 | -0.49% | 248,686 |
| Nov 6, 2025 | 449.00 | 449.00 | 406.00 | 412.00 | 412.00 | -0.96% | 266,380 |
| Nov 5, 2025 | 425.00 | 425.00 | 405.00 | 416.00 | 416.00 | -2.35% | 550,313 |
| Nov 4, 2025 | 414.00 | 445.00 | 407.00 | 426.00 | 426.00 | 2.90% | 527,489 |
| Nov 3, 2025 | 416.00 | 460.00 | 392.00 | 414.00 | 414.00 | -0.48% | 1,170,982 |
| Oct 31, 2025 | 425.00 | 425.00 | 405.00 | 416.00 | 416.00 | -0.72% | 689,968 |
| Oct 30, 2025 | 443.00 | 443.00 | 403.00 | 419.00 | 419.00 | -0.95% | 649,682 |
| Oct 29, 2025 | 453.00 | 455.00 | 408.00 | 423.00 | 423.00 | -4.30% | 750,159 |
| Oct 28, 2025 | 470.00 | 474.00 | 430.00 | 442.00 | 442.00 | -2.43% | 661,710 |
| Oct 27, 2025 | 458.00 | 470.00 | 433.00 | 453.00 | 453.00 | 0.22% | 1,245,950 |
| Oct 24, 2025 | 492.00 | 570.00 | 450.00 | 452.00 | 452.00 | -14.23% | 14,575,270 |
| Oct 23, 2025 | 409.00 | 527.00 | 406.00 | 527.00 | 527.00 | 29.80% | 6,333,342 |
| Oct 22, 2025 | 380.00 | 434.00 | 367.00 | 406.00 | 406.00 | 7.41% | 6,254,313 |
| Oct 21, 2025 | 430.00 | 470.00 | 354.00 | 378.00 | 378.00 | -25.15% | 15,504,680 |
| Oct 20, 2025 | 504.00 | 508.00 | 500.00 | 505.00 | 505.00 | 0.20% | 73,374 |
| Oct 17, 2025 | 500.00 | 511.00 | 497.00 | 504.00 | 504.00 | 0.60% | 157,098 |
| Oct 16, 2025 | 502.00 | 507.00 | 496.00 | 501.00 | 501.00 | -0.20% | 107,741 |
| Oct 15, 2025 | 500.00 | 518.00 | 489.00 | 502.00 | 502.00 | 0.20% | 266,556 |
| Oct 14, 2025 | 508.00 | 512.00 | 498.00 | 501.00 | 501.00 | -1.38% | 105,951 |
| Oct 13, 2025 | 515.00 | 515.00 | 501.00 | 508.00 | 508.00 | -1.36% | 91,729 |
| Oct 10, 2025 | 522.00 | 522.00 | 507.00 | 515.00 | 515.00 | -1.34% | 107,289 |
| Oct 2, 2025 | 523.00 | 527.00 | 500.00 | 522.00 | 522.00 | -0.38% | 117,967 |
| Oct 1, 2025 | 520.00 | 530.00 | 518.00 | 524.00 | 524.00 | 0.77% | 68,116 |
| Sep 30, 2025 | 536.00 | 537.00 | 520.00 | 520.00 | 520.00 | -2.99% | 76,128 |
| Sep 29, 2025 | 509.00 | 585.00 | 509.00 | 536.00 | 536.00 | 5.30% | 204,938 |
| Sep 26, 2025 | 521.00 | 526.00 | 506.00 | 509.00 | 509.00 | -2.30% | 94,711 |
| Sep 25, 2025 | 528.00 | 532.00 | 515.00 | 521.00 | 521.00 | -1.33% | 165,728 |
| Sep 24, 2025 | 541.00 | 541.00 | 502.00 | 528.00 | 528.00 | -2.40% | 187,715 |
| Sep 23, 2025 | 553.00 | 553.00 | 530.00 | 541.00 | 541.00 | -2.17% | 150,857 |
| Sep 22, 2025 | 555.00 | 565.00 | 548.00 | 553.00 | 553.00 | -0.36% | 83,130 |
| Sep 19, 2025 | 554.00 | 558.00 | 540.00 | 555.00 | 555.00 | 0.18% | 114,710 |
| Sep 18, 2025 | 570.00 | 574.00 | 554.00 | 554.00 | 554.00 | -2.81% | 134,905 |
| Sep 17, 2025 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 99,172 |
| Sep 16, 2025 | 579.00 | 583.00 | 565.00 | 565.00 | 565.00 | -3.25% | 65,930 |
| Sep 15, 2025 | 586.00 | 590.00 | 565.00 | 584.00 | 584.00 | -0.34% | 174,918 |
| Sep 12, 2025 | 592.00 | 600.00 | 571.00 | 586.00 | 586.00 | -1.01% | 295,486 |
| Sep 11, 2025 | 609.00 | 609.00 | 589.00 | 592.00 | 592.00 | -2.79% | 153,554 |
| Sep 10, 2025 | 611.00 | 616.00 | 577.00 | 609.00 | 609.00 | -1.14% | 172,122 |
| Sep 9, 2025 | 616.00 | 618.00 | 609.00 | 616.00 | 616.00 | - | 65,029 |
| Sep 8, 2025 | 609.00 | 620.00 | 602.00 | 616.00 | 616.00 | 0.33% | 89,000 |
| Sep 5, 2025 | 606.00 | 619.00 | 601.00 | 614.00 | 614.00 | 0.66% | 92,958 |
| Sep 4, 2025 | 617.00 | 619.00 | 607.00 | 610.00 | 610.00 | -1.45% | 69,819 |
| Sep 3, 2025 | 615.00 | 621.00 | 611.00 | 619.00 | 619.00 | -0.64% | 76,217 |
| Sep 2, 2025 | 612.00 | 624.00 | 606.00 | 623.00 | 623.00 | 0.32% | 83,085 |
| Sep 1, 2025 | 625.00 | 625.00 | 601.00 | 621.00 | 621.00 | 0.16% | 118,269 |
| Aug 29, 2025 | 612.00 | 627.00 | 610.00 | 620.00 | 620.00 | 1.31% | 138,994 |
| Aug 28, 2025 | 627.00 | 629.00 | 606.00 | 612.00 | 612.00 | -1.92% | 153,598 |
| Aug 27, 2025 | 607.00 | 627.00 | 601.00 | 624.00 | 624.00 | 2.80% | 241,276 |
| Aug 26, 2025 | 611.00 | 618.00 | 600.00 | 607.00 | 607.00 | -0.65% | 141,507 |
| Aug 25, 2025 | 612.00 | 620.00 | 600.00 | 611.00 | 611.00 | -0.16% | 177,331 |
| Aug 22, 2025 | 588.00 | 614.00 | 586.00 | 612.00 | 612.00 | 4.08% | 439,757 |
| Aug 21, 2025 | 567.00 | 594.00 | 558.00 | 588.00 | 588.00 | 6.72% | 477,037 |
| Aug 20, 2025 | 548.00 | 572.00 | 531.00 | 551.00 | 551.00 | 0.55% | 167,619 |
| Aug 19, 2025 | 568.00 | 573.00 | 541.00 | 548.00 | 548.00 | -3.52% | 127,010 |
| Aug 18, 2025 | 537.00 | 578.00 | 532.00 | 568.00 | 568.00 | 5.97% | 577,700 |
| Aug 14, 2025 | 519.00 | 560.00 | 513.00 | 536.00 | 536.00 | 2.29% | 367,841 |
| Aug 13, 2025 | 507.00 | 582.00 | 506.00 | 524.00 | 524.00 | 4.80% | 1,276,901 |
| Aug 12, 2025 | 518.00 | 518.00 | 500.00 | 500.00 | 500.00 | -1.77% | 166,479 |
| Aug 11, 2025 | 508.00 | 520.00 | 507.00 | 509.00 | 509.00 | 0.20% | 77,479 |
| Aug 8, 2025 | 520.00 | 520.00 | 508.00 | 508.00 | 508.00 | -1.17% | 49,917 |
| Aug 7, 2025 | 512.00 | 525.00 | 506.00 | 514.00 | 514.00 | 0.39% | 34,544 |
| Aug 6, 2025 | 514.00 | 526.00 | 505.00 | 512.00 | 512.00 | -0.58% | 96,743 |
| Aug 5, 2025 | 500.00 | 527.00 | 500.00 | 515.00 | 515.00 | 3.00% | 160,636 |
| Aug 4, 2025 | 515.00 | 516.00 | 496.00 | 500.00 | 500.00 | - | 123,161 |
| Aug 1, 2025 | 511.00 | 512.00 | 498.00 | 500.00 | 500.00 | -2.34% | 158,326 |
| Jul 31, 2025 | 512.00 | 526.00 | 510.00 | 512.00 | 512.00 | -1.54% | 116,341 |
| Jul 30, 2025 | 527.00 | 527.00 | 512.00 | 520.00 | 520.00 | 0.19% | 161,135 |
| Jul 29, 2025 | 533.00 | 534.00 | 513.00 | 519.00 | 519.00 | -0.95% | 66,281 |
| Jul 28, 2025 | 528.00 | 528.00 | 518.00 | 524.00 | 524.00 | 0.38% | 130,599 |
| Jul 25, 2025 | 528.00 | 529.00 | 517.00 | 522.00 | 522.00 | - | 100,323 |
| Jul 24, 2025 | 524.00 | 530.00 | 516.00 | 522.00 | 522.00 | -0.38% | 143,254 |
| Jul 23, 2025 | 525.00 | 526.00 | 516.00 | 524.00 | 524.00 | 0.77% | 190,246 |
| Jul 22, 2025 | 529.00 | 533.00 | 518.00 | 520.00 | 520.00 | -1.70% | 237,602 |
| Jul 21, 2025 | 531.00 | 537.00 | 525.00 | 529.00 | 529.00 | -0.38% | 281,244 |
| Jul 18, 2025 | 535.00 | 540.00 | 527.00 | 531.00 | 531.00 | -0.75% | 268,046 |
| Jul 17, 2025 | 535.00 | 542.00 | 530.00 | 535.00 | 535.00 | - | 205,617 |
| Jul 16, 2025 | 547.00 | 554.00 | 535.00 | 535.00 | 535.00 | -2.19% | 305,401 |
| Jul 15, 2025 | 549.00 | 555.00 | 540.00 | 547.00 | 547.00 | -0.36% | 330,274 |
| Jul 14, 2025 | 553.00 | 557.00 | 545.00 | 549.00 | 549.00 | -0.72% | 276,463 |
| Jul 11, 2025 | 559.00 | 568.00 | 550.00 | 553.00 | 553.00 | -1.07% | 289,138 |