Skip to main content
HiDeep Inc. (KOSDAQ:365590)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,040.00
-15.00 (-0.73%)
At close: Apr 28, 2026

HiDeep Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,010.002,050.002,000.002,000.002,000.00-1.96%33,178
Apr 28, 20262,055.002,080.002,010.002,040.002,040.00-0.73%22,401
Apr 27, 20262,050.002,150.001,950.002,055.002,055.000.24%63,771
Apr 24, 20261,981.002,080.001,981.002,050.002,050.002.76%44,903
Apr 23, 20262,015.002,015.001,986.001,995.001,995.00-0.99%46,575
Apr 22, 20262,015.002,015.001,992.002,015.002,015.00-36,665
Apr 21, 20262,040.002,045.001,995.002,015.002,015.00-0.25%29,874
Apr 20, 20262,030.002,070.001,990.002,020.002,020.00-0.49%56,448
Apr 17, 20262,005.002,035.001,980.002,030.002,030.001.25%59,484
Apr 16, 20262,080.002,080.002,000.002,005.002,005.000.25%49,334
Apr 15, 20262,030.002,050.001,988.002,000.002,000.00-1.23%65,896
Apr 14, 20262,005.002,080.001,988.002,025.002,025.001.00%58,730
Apr 13, 20262,050.002,085.001,994.002,005.002,005.00-4.52%67,688
Apr 10, 20261,972.002,300.001,967.002,100.002,100.006.60%262,309
Apr 9, 20262,010.002,010.001,956.001,970.001,970.00-1.99%19,087
Apr 8, 20261,865.002,070.001,865.002,010.002,010.007.95%76,062
Apr 7, 20261,854.001,900.001,800.001,862.001,862.000.76%24,874
Apr 6, 20261,910.001,910.001,818.001,848.001,848.00-2.27%46,502
Apr 3, 20261,932.001,980.001,792.001,891.001,891.00-2.12%67,306
Apr 2, 20262,180.002,180.001,783.001,932.001,932.00-4.59%42,340
Apr 1, 20262,035.002,105.002,020.002,025.002,025.00-0.25%74,917
Mar 31, 20262,025.002,060.001,984.002,030.002,030.00-0.25%26,599
Mar 30, 20262,110.002,110.002,000.002,035.002,035.00-3.55%24,179
Mar 27, 20262,200.002,200.002,080.002,110.002,110.00-4.09%51,194
Mar 26, 20262,285.002,325.002,100.002,200.002,200.00-3.72%70,369
Mar 25, 20262,195.002,315.002,195.002,285.002,285.004.10%58,661
Mar 24, 20262,180.002,285.002,150.002,195.002,195.000.46%61,064
Mar 23, 20262,340.002,350.002,150.002,185.002,185.00-4.38%45,446
Mar 20, 20262,440.002,440.002,200.002,285.002,285.002.01%118,074
Mar 19, 20262,250.002,290.002,190.002,240.002,240.00-1.10%42,345
Mar 18, 20262,285.002,365.002,200.002,265.002,265.00-0.88%91,857
Mar 17, 20262,250.002,340.002,245.002,285.002,285.002.47%46,504
Mar 16, 20262,250.002,255.002,190.002,230.002,230.00-0.89%47,704
Mar 13, 20262,395.002,395.002,245.002,250.002,250.00-3.43%52,122
Mar 12, 20262,260.002,410.002,250.002,330.002,330.003.10%95,357
Mar 11, 20262,330.002,460.002,200.002,260.002,260.00-2.38%125,305
Mar 10, 20262,395.002,395.002,200.002,315.002,315.005.95%162,954
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