DEEP NOID Inc. 315640
KRX · Südkorea · Technologiedienstleistungen
KRW 2.210,00+45,00 (+2,08 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.210,00 | +2,08 % | KRW 2.180,00 | KRW 2.290,00 | KRW 2.125,00 | 197,69K |
| 2026-10-01 | KRW 2.165,00 | +1,88 % | KRW 2.155,00 | KRW 2.190,00 | KRW 2.065,00 | 109,08K |
| 2026-09-30 | KRW 2.125,00 | +2,16 % | KRW 2.130,00 | KRW 2.200,00 | KRW 2.085,00 | 164,77K |
| 2026-09-29 | KRW 2.080,00 | -5,45 % | KRW 2.205,00 | KRW 2.260,00 | KRW 2.065,00 | 329,01K |
| 2026-09-28 | KRW 2.200,00 | +13,70 % | KRW 2.030,00 | KRW 2.440,00 | KRW 1.957,00 | 1,97M |
| 2026-09-23 | KRW 1.935,00 | +2,16 % | KRW 1.903,00 | KRW 2.070,00 | KRW 1.873,00 | 156,65K |
| 2026-09-22 | KRW 1.894,00 | -2,77 % | KRW 1.969,00 | KRW 1.979,00 | KRW 1.892,00 | 104,67K |
| 2026-09-21 | KRW 1.948,00 | +1,56 % | KRW 2.090,00 | KRW 2.295,00 | KRW 1.945,00 | 540,09K |
| 2026-09-18 | KRW 1.918,00 | +5,10 % | KRW 1.850,00 | KRW 2.190,00 | KRW 1.834,00 | 559,45K |
| 2026-09-17 | KRW 1.825,00 | -0,65 % | KRW 1.838,00 | KRW 1.859,00 | KRW 1.802,00 | 44,56K |
| 2026-09-16 | KRW 1.837,00 | +4,20 % | KRW 1.775,00 | KRW 1.853,00 | KRW 1.754,00 | 133,22K |
| 2026-09-15 | KRW 1.763,00 | +3,04 % | KRW 1.710,00 | KRW 1.772,00 | KRW 1.710,00 | 43,95K |
| 2026-09-14 | KRW 1.711,00 | -0,93 % | KRW 1.727,00 | KRW 1.731,00 | KRW 1.635,00 | 33,25K |
| 2026-09-11 | KRW 1.727,00 | -0,69 % | KRW 1.739,00 | KRW 1.760,00 | KRW 1.691,00 | 45,58K |
| 2026-09-10 | KRW 1.739,00 | -1,19 % | KRW 1.760,00 | KRW 1.774,00 | KRW 1.715,00 | 33,27K |
| 2026-09-09 | KRW 1.760,00 | -0,56 % | KRW 1.770,00 | KRW 1.819,00 | KRW 1.749,00 | 45,49K |
| 2026-09-08 | KRW 1.770,00 | -1,12 % | KRW 1.792,00 | KRW 1.832,00 | KRW 1.749,00 | 66,77K |
| 2026-09-07 | KRW 1.790,00 | +1,47 % | KRW 1.764,00 | KRW 1.808,00 | KRW 1.722,00 | 76,79K |
| 2026-09-04 | KRW 1.764,00 | +1,67 % | KRW 1.721,00 | KRW 1.775,00 | KRW 1.721,00 | 50,65K |
| 2026-09-03 | KRW 1.735,00 | +3,03 % | KRW 1.684,00 | KRW 1.835,00 | KRW 1.673,00 | 72,92K |
| 2026-09-02 | KRW 1.684,00 | -2,15 % | KRW 1.721,00 | KRW 1.723,00 | KRW 1.652,00 | 36,99K |
| 2026-09-01 | KRW 1.721,00 | -0,17 % | KRW 1.715,00 | KRW 1.769,00 | KRW 1.698,00 | 35,58K |
| 2026-08-31 | KRW 1.724,00 | 0,00 % | KRW 1.692,00 | KRW 1.724,00 | KRW 1.632,00 | 60,72K |
| 2026-08-28 | KRW 1.724,00 | +2,01 % | KRW 1.690,00 | KRW 1.728,00 | KRW 1.664,00 | 70,04K |
| 2026-08-27 | KRW 1.690,00 | -1,17 % | KRW 1.740,00 | KRW 1.740,00 | KRW 1.650,00 | 54,08K |
| 2026-08-26 | KRW 1.710,00 | -0,58 % | KRW 1.730,00 | KRW 1.731,00 | KRW 1.687,00 | 33,09K |
| 2026-08-25 | KRW 1.720,00 | +0,41 % | KRW 1.729,00 | KRW 1.729,00 | KRW 1.620,00 | 70,43K |
| 2026-08-24 | KRW 1.713,00 | +4,13 % | KRW 1.645,00 | KRW 1.719,00 | KRW 1.605,00 | 49,16K |
| 2026-08-21 | KRW 1.645,00 | -3,18 % | KRW 1.699,00 | KRW 1.745,00 | KRW 1.645,00 | 61,64K |
| 2026-08-20 | KRW 1.699,00 | +3,35 % | KRW 1.645,00 | KRW 1.710,00 | KRW 1.600,00 | 57,14K |
| 2026-08-19 | KRW 1.644,00 | +1,17 % | KRW 1.625,00 | KRW 1.674,00 | KRW 1.585,00 | 84,43K |
| 2026-08-18 | KRW 1.625,00 | -5,47 % | KRW 1.719,00 | KRW 1.748,00 | KRW 1.600,00 | 82,46K |
| 2026-08-14 | KRW 1.719,00 | -0,64 % | KRW 1.730,00 | KRW 1.771,00 | KRW 1.665,00 | 117,72K |
| 2026-08-13 | KRW 1.730,00 | -0,86 % | KRW 1.745,00 | KRW 1.797,00 | KRW 1.719,00 | 187,09K |
| 2026-08-12 | KRW 1.745,00 | -1,41 % | KRW 1.756,00 | KRW 1.778,00 | KRW 1.717,00 | 151,15K |
| 2026-08-11 | KRW 1.770,00 | +2,37 % | KRW 1.741,00 | KRW 1.845,00 | KRW 1.653,00 | 247,97K |
| 2026-08-10 | KRW 1.729,00 | +5,75 % | KRW 1.635,00 | KRW 1.790,00 | KRW 1.635,00 | 226,36K |
| 2026-08-07 | KRW 1.635,00 | -5,93 % | KRW 1.738,00 | KRW 1.739,00 | KRW 1.565,00 | 265,20K |
| 2026-08-06 | KRW 1.738,00 | +5,53 % | KRW 1.644,00 | KRW 1.875,00 | KRW 1.599,00 | 1,23M |
| 2026-08-05 | KRW 1.647,00 | +2,55 % | KRW 1.602,00 | KRW 1.686,00 | KRW 1.526,00 | 554,82K |
| 2026-08-04 | KRW 1.606,00 | +0,44 % | KRW 1.844,00 | KRW 1.890,00 | KRW 1.508,00 | 1,86M |
| 2026-08-03 | KRW 1.599,00 | +30,00 % | KRW 1.231,00 | KRW 1.599,00 | KRW 1.200,00 | 2,81M |
| 2026-07-31 | KRW 1.230,00 | +5,13 % | KRW 1.181,00 | KRW 1.240,00 | KRW 1.181,00 | 60,51K |
| 2026-07-30 | KRW 1.170,00 | +1,04 % | KRW 1.130,00 | KRW 1.242,00 | KRW 1.120,00 | 77,48K |
| 2026-07-29 | KRW 1.158,00 | -8,75 % | KRW 1.269,00 | KRW 1.281,00 | KRW 1.130,00 | 141,49K |
| 2026-07-28 | KRW 1.269,00 | -5,79 % | KRW 1.344,00 | KRW 1.347,00 | KRW 1.210,00 | 81,49K |
| 2026-07-27 | KRW 1.347,00 | -0,81 % | KRW 1.358,00 | KRW 1.469,00 | KRW 1.320,00 | 95,01K |
| 2026-07-24 | KRW 1.358,00 | -0,15 % | KRW 1.362,00 | KRW 1.380,00 | KRW 1.310,00 | 94,08K |
| 2026-07-23 | KRW 1.360,00 | +5,26 % | KRW 1.292,00 | KRW 1.364,00 | KRW 1.291,00 | 85,76K |
| 2026-07-22 | KRW 1.292,00 | +0,08 % | KRW 1.290,00 | KRW 1.333,00 | KRW 1.288,00 | 95,79K |
| 2026-07-21 | KRW 1.291,00 | -0,15 % | KRW 1.254,00 | KRW 1.305,00 | KRW 1.244,00 | 87,23K |
| 2026-07-20 | KRW 1.293,00 | -5,90 % | KRW 1.374,00 | KRW 1.380,00 | KRW 1.280,00 | 64,60K |
| 2026-07-16 | KRW 1.374,00 | +0,51 % | KRW 1.367,00 | KRW 1.384,00 | KRW 1.301,00 | 94,47K |
| 2026-07-15 | KRW 1.367,00 | +5,15 % | KRW 1.302,00 | KRW 1.388,00 | KRW 1.301,00 | 122,47K |
| 2026-07-14 | KRW 1.300,00 | -2,99 % | KRW 1.341,00 | KRW 1.385,00 | KRW 1.250,00 | 233,61K |
| 2026-07-13 | KRW 1.340,00 | -8,78 % | KRW 1.475,00 | KRW 1.485,00 | KRW 1.340,00 | 145,21K |
| 2026-07-10 | KRW 1.469,00 | +4,18 % | KRW 1.410,00 | KRW 1.475,00 | KRW 1.400,00 | 81,05K |
| 2026-07-09 | KRW 1.410,00 | +0,28 % | KRW 1.405,00 | KRW 1.454,00 | KRW 1.366,00 | 113,18K |
| 2026-07-08 | KRW 1.406,00 | -6,33 % | KRW 1.470,00 | KRW 1.500,00 | KRW 1.398,00 | 139,84K |
| 2026-07-07 | KRW 1.501,00 | -3,78 % | KRW 1.545,00 | KRW 1.597,00 | KRW 1.475,00 | 121,29K |
| 2026-07-06 | KRW 1.560,00 | +0,06 % | KRW 1.503,00 | KRW 1.583,00 | KRW 1.503,00 | 100,81K |
| 2026-07-03 | KRW 1.559,00 | +2,70 % | KRW 1.560,00 | KRW 1.560,00 | KRW 1.448,00 | 156,55K |
| 2026-07-02 | KRW 1.518,00 | -6,06 % | KRW 1.523,00 | KRW 1.613,00 | KRW 1.507,00 | 169,62K |
| 2026-07-01 | KRW 1.616,00 | +1,76 % | KRW 1.599,00 | KRW 1.684,00 | KRW 1.530,00 | 235,80K |
| 2026-06-30 | KRW 1.588,00 | -7,24 % | KRW 1.691,00 | KRW 1.710,00 | KRW 1.574,00 | 163,07K |
| 2026-06-29 | KRW 1.712,00 | +13,68 % | KRW 1.506,00 | KRW 1.712,00 | KRW 1.506,00 | 341,64K |
| 2026-06-26 | KRW 1.506,00 | -0,92 % | KRW 1.518,00 | KRW 1.712,00 | KRW 1.445,00 | 852,22K |
| 2026-06-25 | KRW 1.520,00 | -9,52 % | KRW 1.680,00 | KRW 1.705,00 | KRW 1.480,00 | 804,14K |
| 2026-06-24 | KRW 1.680,00 | -5,14 % | KRW 1.650,00 | KRW 1.769,00 | KRW 1.550,00 | 2,30M |
| 2026-06-23 | KRW 1.771,00 | -8,38 % | KRW 1.901,00 | KRW 2.000,00 | KRW 1.760,00 | 315,70K |
| 2026-06-22 | KRW 1.933,00 | -2,86 % | KRW 1.990,00 | KRW 2.005,00 | KRW 1.900,00 | 216,69K |
| 2026-06-19 | KRW 1.990,00 | -5,24 % | KRW 2.100,00 | KRW 2.160,00 | KRW 1.940,00 | 257,70K |
| 2026-06-18 | KRW 2.100,00 | -4,76 % | KRW 2.200,00 | KRW 2.230,00 | KRW 2.090,00 | 227,37K |
| 2026-06-17 | KRW 2.205,00 | -1,12 % | KRW 2.210,00 | KRW 2.270,00 | KRW 2.165,00 | 194,59K |
| 2026-06-16 | KRW 2.230,00 | -3,04 % | KRW 2.355,00 | KRW 2.355,00 | KRW 2.200,00 | 194,43K |
| 2026-06-15 | KRW 2.300,00 | +1,10 % | KRW 2.315,00 | KRW 2.375,00 | KRW 2.270,00 | 99,11K |
| 2026-06-12 | KRW 2.275,00 | +2,48 % | KRW 2.240,00 | KRW 2.380,00 | KRW 2.240,00 | 222,14K |
| 2026-06-11 | KRW 2.220,00 | +2,07 % | KRW 2.105,00 | KRW 2.275,00 | KRW 2.105,00 | 131,22K |
| 2026-06-10 | KRW 2.175,00 | -1,14 % | KRW 2.155,00 | KRW 2.245,00 | KRW 2.105,00 | 11 |
| 2026-06-09 | KRW 2.200,00 | +1,15 % | KRW 2.240,00 | KRW 2.295,00 | KRW 2.175,00 | 145,81K |
| 2026-06-08 | KRW 2.175,00 | -9,19 % | KRW 2.165,00 | KRW 2.270,00 | KRW 2.100,00 | 251,28K |
| 2026-06-05 | KRW 2.395,00 | -1,03 % | KRW 2.415,00 | KRW 2.480,00 | KRW 2.320,00 | 104,06K |
| 2026-06-04 | KRW 2.420,00 | +0,83 % | KRW 2.405,00 | KRW 2.580,00 | KRW 2.300,00 | 155,32K |
| 2026-06-02 | KRW 2.400,00 | -7,34 % | KRW 2.590,00 | KRW 2.640,00 | KRW 2.300,00 | 429,46K |
| 2026-06-01 | KRW 2.590,00 | -8,48 % | KRW 2.830,00 | KRW 2.830,00 | KRW 2.575,00 | 372,67K |
| 2026-05-29 | KRW 2.830,00 | -1,39 % | KRW 2.880,00 | KRW 2.925,00 | KRW 2.750,00 | 138,18K |
| 2026-05-28 | KRW 2.870,00 | -1,88 % | KRW 2.925,00 | KRW 3.015,00 | KRW 2.730,00 | 191,87K |
| 2026-05-27 | KRW 2.925,00 | -2,99 % | KRW 3.015,00 | KRW 3.050,00 | KRW 2.835,00 | 228,30K |
| 2026-05-26 | KRW 3.015,00 | -1,15 % | KRW 3.075,00 | KRW 3.100,00 | KRW 2.985,00 | 142,43K |
| 2026-05-22 | KRW 3.050,00 | +7,58 % | KRW 2.835,00 | KRW 3.100,00 | KRW 2.835,00 | 227,42K |