Skip to main content
HiDeep Inc. (KOSDAQ:365590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
-20.00 (-0.91%)
At close: Mar 9, 2026

HiDeep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,190.002,210.002,005.002,185.002,185.00-0.91%104,730
Mar 6, 20262,300.002,300.002,165.002,205.002,205.00-3.29%92,919
Mar 5, 20262,115.002,280.002,115.002,280.002,280.009.88%136,571
Mar 4, 20262,290.002,290.001,920.002,075.002,075.00-10.37%261,873
Mar 3, 20262,440.002,500.002,310.002,315.002,315.00-10.10%273,217
Feb 27, 20262,690.002,690.002,520.002,575.002,575.00-4.28%221,188
Feb 26, 20262,820.002,825.002,675.002,690.002,690.00-4.78%180,044
Feb 25, 20263,040.003,040.002,655.002,825.002,825.00-7.07%451,540
Feb 24, 20263,100.003,280.002,995.003,040.003,040.00-2.56%354,989
Feb 23, 20263,245.003,325.003,120.003,120.003,120.00-3.85%284,607
Feb 20, 20263,295.003,315.003,120.003,245.003,245.00-1.52%185,081
Feb 19, 20263,170.003,300.003,110.003,295.003,295.004.77%281,840
Feb 13, 20263,115.003,200.003,045.003,145.003,145.000.96%215,579
Feb 12, 20263,200.003,235.003,080.003,115.003,115.00-0.64%209,107
Feb 11, 20263,195.003,330.003,075.003,135.003,135.00-2.03%269,702
Feb 10, 20263,935.003,935.003,185.003,200.003,200.00-16.23%1,461,896
Feb 9, 20262,960.003,820.002,960.003,820.003,820.0029.93%3,496,811
Feb 6, 20262,790.003,040.002,615.002,940.002,940.003.89%470,661
Feb 5, 20262,510.003,205.002,490.002,830.002,830.0014.57%1,639,526
Feb 4, 20262,350.002,605.002,350.002,470.002,470.002.92%304,730
Feb 3, 20262,450.002,630.002,310.002,400.002,400.00-2.04%225,209
Feb 2, 20262,220.002,695.002,140.002,450.002,450.0010.36%1,140,411
Jan 30, 20262,380.002,380.002,210.002,220.002,220.00-6.72%185,787
Jan 29, 20262,410.002,500.002,350.002,380.002,380.00-2.06%129,107
Jan 28, 20262,400.002,575.002,315.002,430.002,430.000.83%335,396
Jan 27, 20262,275.002,430.002,215.002,410.002,410.005.01%169,643
Jan 26, 20262,400.002,445.002,265.002,295.002,295.00-4.18%206,091
Jan 23, 20262,405.002,500.002,290.002,395.002,395.00-1.84%108,414
Jan 22, 20262,415.002,490.002,330.002,440.002,440.000.21%170,364
Jan 21, 20262,500.002,505.002,395.002,435.002,435.00-5.07%234,376
Jan 20, 20262,520.002,655.002,350.002,565.002,565.001.79%412,086
Jan 19, 20262,880.002,880.002,505.002,520.002,520.00-13.40%710,446
Jan 16, 20263,950.004,200.002,755.002,910.002,910.00-21.03%3,057,755
Jan 15, 20262,835.003,685.002,830.003,685.003,685.0030.91%1,372,965
Dec 16, 20252,590.003,365.002,580.002,815.002,815.008.69%5,137,195
Dec 15, 20252,640.002,805.002,525.002,590.002,590.00-3.00%455,792
Dec 12, 20252,715.002,885.002,580.002,670.002,670.00-1.48%461,439
Dec 11, 20252,350.003,025.002,305.002,710.002,710.0016.31%1,710,168
Dec 10, 20252,445.002,545.002,290.002,330.002,330.00-4.70%83,616
Dec 9, 20252,480.002,485.002,360.002,445.002,445.00-1.21%74,953
Dec 8, 20252,495.002,545.002,425.002,475.002,475.00-0.80%54,127
Dec 5, 20252,440.002,500.002,415.002,495.002,495.002.25%43,861
Dec 4, 20252,405.002,450.002,340.002,440.002,440.001.46%62,251
Dec 3, 20252,350.002,405.002,290.002,405.002,405.004.11%40,682
Dec 2, 20252,305.002,375.002,280.002,310.002,310.000.22%24,518
Dec 1, 20252,300.002,395.002,260.002,305.002,305.000.22%34,989
Nov 28, 20252,285.002,330.002,250.002,300.002,300.00-0.22%24,367
Nov 27, 20252,475.002,475.002,235.002,305.002,305.00-1.07%76,909
Nov 26, 20252,365.002,400.002,140.002,330.002,330.007.87%173,258
Nov 25, 20252,125.002,250.002,100.002,160.002,160.001.65%45,639
Nov 24, 20252,200.002,280.002,120.002,125.002,125.00-3.63%30,040
Nov 21, 20252,290.002,300.002,165.002,205.002,205.00-3.71%41,614
Nov 20, 20252,265.002,345.002,225.002,290.002,290.001.33%48,662
Nov 19, 20252,350.002,380.002,230.002,260.002,260.00-3.83%96,471
Nov 18, 20252,285.002,400.002,245.002,350.002,350.004.21%98,192
Nov 17, 20252,300.002,350.002,200.002,255.002,255.00-1.96%74,202
Nov 14, 20252,280.002,375.002,195.002,300.002,300.000.88%91,369
Nov 13, 20252,245.002,320.002,190.002,280.002,280.001.56%81,073
Nov 12, 20252,195.002,275.002,155.002,245.002,245.002.75%80,519
Nov 11, 20252,200.002,250.002,155.002,185.002,185.000.46%61,276
Nov 10, 20252,050.002,275.002,050.002,175.002,175.006.10%159,291
Nov 7, 20252,060.002,150.002,030.002,050.002,050.00-0.49%49,737
Nov 6, 20252,245.002,245.002,030.002,060.002,060.00-0.96%53,276
Nov 5, 20252,125.002,125.002,025.002,080.002,080.00-2.35%110,062
Nov 4, 20252,070.002,225.002,035.002,130.002,130.002.90%105,497
Nov 3, 20252,080.002,300.001,960.002,070.002,070.00-0.48%234,196
Oct 31, 20252,125.002,125.002,025.002,080.002,080.00-0.72%137,993
Oct 30, 20252,215.002,215.002,015.002,095.002,095.00-0.95%129,936
Oct 29, 20252,265.002,275.002,040.002,115.002,115.00-4.30%150,031
Oct 28, 20252,350.002,370.002,150.002,210.002,210.00-2.43%132,342
Oct 27, 20252,290.002,350.002,165.002,265.002,265.000.22%249,190
Oct 24, 20252,460.002,850.002,250.002,260.002,260.00-14.23%2,915,054
Oct 23, 20252,045.002,635.002,030.002,635.002,635.0029.80%1,266,668
Oct 22, 20251,900.002,170.001,835.002,030.002,030.007.41%1,250,862
Oct 21, 20252,150.002,350.001,770.001,890.001,890.00-25.15%3,100,936
Oct 20, 20252,520.002,540.002,500.002,525.002,525.000.20%14,674
Oct 17, 20252,500.002,555.002,485.002,520.002,520.000.60%31,419
Oct 16, 20252,510.002,535.002,480.002,505.002,505.00-0.20%21,548
Oct 15, 20252,500.002,590.002,445.002,510.002,510.000.20%53,311
Oct 14, 20252,540.002,560.002,490.002,505.002,505.00-1.38%21,190
Oct 13, 20252,575.002,575.002,505.002,540.002,540.00-1.36%18,345
Oct 10, 20252,610.002,610.002,535.002,575.002,575.00-1.34%21,457
Oct 2, 20252,615.002,635.002,500.002,610.002,610.00-0.38%23,593
Oct 1, 20252,600.002,650.002,590.002,620.002,620.000.77%13,623
Sep 30, 20252,680.002,685.002,600.002,600.002,600.00-2.99%15,225
Sep 29, 20252,545.002,925.002,545.002,680.002,680.005.30%40,987
Sep 26, 20252,605.002,630.002,530.002,545.002,545.00-2.30%18,942
Sep 25, 20252,640.002,660.002,575.002,605.002,605.00-1.33%33,145
Sep 24, 20252,705.002,705.002,510.002,640.002,640.00-2.40%37,543
Sep 23, 20252,765.002,765.002,650.002,705.002,705.00-2.17%30,171
Sep 22, 20252,775.002,825.002,740.002,765.002,765.00-0.36%16,626
Sep 19, 20252,770.002,790.002,700.002,775.002,775.000.18%22,942
Sep 18, 20252,850.002,870.002,770.002,770.002,770.00-2.81%26,981
Sep 17, 20252,825.002,900.002,800.002,850.002,850.000.88%19,834
Sep 16, 20252,895.002,915.002,825.002,825.002,825.00-3.25%13,186
Sep 15, 20252,930.002,950.002,825.002,920.002,920.00-0.34%34,983
Sep 12, 20252,960.003,000.002,855.002,930.002,930.00-1.01%59,097
Sep 11, 20253,045.003,045.002,945.002,960.002,960.00-2.79%30,710
Sep 10, 20253,055.003,080.002,885.003,045.003,045.00-1.14%34,424
Sep 9, 20253,080.003,090.003,045.003,080.003,080.00-13,005