HiDeep Inc. 365590
KRX · South Korea · Electronic Technology
KRW 1,297.00+19.00 (+1.49%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,297.00 | +1.49% | KRW 1,288.00 | KRW 1,320.00 | KRW 1,275.00 | 46.14K |
| 2026-10-01 | KRW 1,278.00 | +1.67% | KRW 1,266.00 | KRW 1,278.00 | KRW 1,250.00 | 16.48K |
| 2026-09-30 | KRW 1,257.00 | -1.41% | KRW 1,240.00 | KRW 1,289.00 | KRW 1,178.00 | 35.05K |
| 2026-09-29 | KRW 1,275.00 | +0.47% | KRW 1,255.00 | KRW 1,280.00 | KRW 1,230.00 | 26.88K |
| 2026-09-28 | KRW 1,269.00 | -0.94% | KRW 1,299.00 | KRW 1,299.00 | KRW 1,253.00 | 36.74K |
| 2026-09-23 | KRW 1,281.00 | +0.79% | KRW 1,275.00 | KRW 1,312.00 | KRW 1,263.00 | 66.16K |
| 2026-09-22 | KRW 1,271.00 | +0.08% | KRW 1,294.00 | KRW 1,397.00 | KRW 1,271.00 | 75.01K |
| 2026-09-21 | KRW 1,270.00 | -9.22% | KRW 1,429.00 | KRW 1,429.00 | KRW 1,247.00 | 116.55K |
| 2026-09-18 | KRW 1,399.00 | -3.91% | KRW 1,470.00 | KRW 1,475.00 | KRW 1,399.00 | 125.04K |
| 2026-09-17 | KRW 1,456.00 | -12.34% | KRW 1,587.00 | KRW 1,630.00 | KRW 1,440.00 | 377.05K |
| 2026-09-16 | KRW 1,661.00 | +6.07% | KRW 1,874.00 | KRW 2,035.00 | KRW 1,603.00 | 2.45M |
| 2026-09-15 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-14 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-11 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-10 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-09 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-08 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-07 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-04 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-03 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-02 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-09-01 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-31 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-28 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-27 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-26 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-25 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-24 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-21 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-20 | KRW 1,566.00 | 0.00% | KRW 1,566.00 | KRW 1,566.00 | KRW 1,566.00 | 0 |
| 2026-08-19 | KRW 1,566.00 | -14.61% | KRW 1,844.00 | KRW 1,844.00 | KRW 1,566.00 | 83.34K |
| 2026-08-18 | KRW 1,834.00 | -6.24% | KRW 1,940.00 | KRW 1,954.00 | KRW 1,764.00 | 97.42K |
| 2026-08-14 | KRW 1,956.00 | -3.83% | KRW 2,042.00 | KRW 2,044.00 | KRW 1,938.00 | 65.19K |
| 2026-08-13 | KRW 2,034.00 | -6.44% | KRW 2,116.00 | KRW 2,164.00 | KRW 1,942.00 | 217.53K |
| 2026-08-12 | KRW 2,174.00 | +11.72% | KRW 1,952.00 | KRW 2,528.00 | KRW 1,952.00 | 1.30M |
| 2026-08-11 | KRW 1,946.00 | +5.08% | KRW 1,900.00 | KRW 1,984.00 | KRW 1,842.00 | 71.12K |
| 2026-08-10 | KRW 1,852.00 | +0.43% | KRW 1,844.00 | KRW 1,896.00 | KRW 1,786.00 | 80.84K |
| 2026-08-07 | KRW 1,844.00 | -0.22% | KRW 1,832.00 | KRW 1,980.00 | KRW 1,764.00 | 72.85K |
| 2026-08-06 | KRW 1,848.00 | +0.65% | KRW 1,994.00 | KRW 1,994.00 | KRW 1,824.00 | 64.80K |
| 2026-08-05 | KRW 1,836.00 | +2.34% | KRW 1,804.00 | KRW 1,892.00 | KRW 1,804.00 | 34.03K |
| 2026-08-04 | KRW 1,794.00 | +3.10% | KRW 1,754.00 | KRW 1,818.00 | KRW 1,754.00 | 50.45K |
| 2026-08-03 | KRW 1,740.00 | -0.68% | KRW 1,766.00 | KRW 1,850.00 | KRW 1,724.00 | 118.85K |
| 2026-07-31 | KRW 1,752.00 | +5.54% | KRW 1,660.00 | KRW 1,974.00 | KRW 1,660.00 | 207.78K |
| 2026-07-30 | KRW 1,660.00 | -9.78% | KRW 1,842.00 | KRW 1,960.00 | KRW 1,640.00 | 355.46K |
| 2026-07-29 | KRW 1,840.00 | +12.20% | KRW 1,644.00 | KRW 2,132.00 | KRW 1,644.00 | 2.76M |
| 2026-07-28 | KRW 1,640.00 | -9.09% | KRW 1,844.00 | KRW 2,344.00 | KRW 1,640.00 | 403.68K |
| 2026-07-27 | KRW 1,804.00 | -2.28% | KRW 1,906.00 | KRW 1,938.00 | KRW 1,786.00 | 17.53K |
| 2026-07-24 | KRW 1,846.00 | -2.84% | KRW 1,900.00 | KRW 1,940.00 | KRW 1,760.00 | 7.57K |
| 2026-07-23 | KRW 1,900.00 | +0.74% | KRW 1,886.00 | KRW 1,960.00 | KRW 1,856.00 | 16.77K |
| 2026-07-22 | KRW 1,886.00 | 0.00% | KRW 1,904.00 | KRW 1,980.00 | KRW 1,876.00 | 14.45K |
| 2026-07-21 | KRW 1,886.00 | -4.07% | KRW 1,984.00 | KRW 1,984.00 | KRW 1,840.00 | 40.50K |
| 2026-07-20 | KRW 1,966.00 | -7.96% | KRW 2,136.00 | KRW 2,136.00 | KRW 1,942.00 | 37.42K |
| 2026-07-16 | KRW 2,136.00 | +10.56% | KRW 1,932.00 | KRW 2,140.00 | KRW 1,830.00 | 62.38K |
| 2026-07-15 | KRW 1,932.00 | +9.52% | KRW 1,764.00 | KRW 2,292.00 | KRW 1,762.00 | 68.30K |
| 2026-07-14 | KRW 1,764.00 | -5.77% | KRW 1,872.00 | KRW 1,884.00 | KRW 1,752.00 | 24.00K |
| 2026-07-13 | KRW 1,872.00 | -5.74% | KRW 1,984.00 | KRW 2,064.00 | KRW 1,838.00 | 50.89K |
| 2026-07-10 | KRW 1,986.00 | -5.97% | KRW 2,100.00 | KRW 2,102.00 | KRW 1,982.00 | 44.61K |
| 2026-07-09 | KRW 2,112.00 | +2.52% | KRW 2,200.00 | KRW 2,224.00 | KRW 1,712.00 | 195.59K |
| 2026-07-08 | KRW 2,060.00 | +15.47% | KRW 1,784.00 | KRW 2,060.00 | KRW 1,698.00 | 157.37K |
| 2026-07-07 | KRW 1,784.00 | -5.21% | KRW 1,900.00 | KRW 1,900.00 | KRW 1,740.00 | 22.91K |
| 2026-07-06 | KRW 1,882.00 | -3.09% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,838.00 | 11.10K |
| 2026-07-03 | KRW 1,942.00 | -2.22% | KRW 1,986.00 | KRW 2,002.00 | KRW 1,904.00 | 10.75K |
| 2026-07-02 | KRW 1,986.00 | -3.12% | KRW 2,050.00 | KRW 2,194.00 | KRW 1,890.00 | 26.97K |
| 2026-07-01 | KRW 2,050.00 | +11.90% | KRW 1,832.00 | KRW 2,198.00 | KRW 1,832.00 | 86.91K |
| 2026-06-30 | KRW 1,832.00 | -1.08% | KRW 1,840.00 | KRW 1,906.00 | KRW 1,740.00 | 36.84K |
| 2026-06-29 | KRW 1,852.00 | +3.46% | KRW 1,636.00 | KRW 1,914.00 | KRW 1,636.00 | 43.32K |
| 2026-06-26 | KRW 1,790.00 | +2.87% | KRW 1,738.00 | KRW 1,854.00 | KRW 1,722.00 | 51.07K |
| 2026-06-25 | KRW 1,740.00 | -10.31% | KRW 1,950.00 | KRW 1,950.00 | KRW 1,728.00 | 36.70K |
| 2026-06-24 | KRW 1,940.00 | +1.36% | KRW 1,882.00 | KRW 2,072.00 | KRW 1,834.00 | 49.74K |
| 2026-06-23 | KRW 1,914.00 | -9.63% | KRW 2,118.00 | KRW 2,118.00 | KRW 1,914.00 | 49.36K |
| 2026-06-22 | KRW 2,118.00 | -11.31% | KRW 2,388.00 | KRW 2,406.00 | KRW 2,118.00 | 71.33K |
| 2026-06-19 | KRW 2,388.00 | -3.71% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,288.00 | 29.48K |
| 2026-06-18 | KRW 2,480.00 | -8.22% | KRW 2,720.00 | KRW 2,780.00 | KRW 2,476.00 | 58.43K |
| 2026-06-17 | KRW 2,702.00 | -3.91% | KRW 2,784.00 | KRW 2,784.00 | KRW 2,558.00 | 71.86K |
| 2026-06-16 | KRW 2,812.00 | +6.92% | KRW 2,740.00 | KRW 3,012.00 | KRW 2,642.00 | 247.89K |
| 2026-06-15 | KRW 2,630.00 | -11.27% | KRW 3,434.00 | KRW 3,484.00 | KRW 2,554.00 | 605.67K |
| 2026-06-12 | KRW 2,964.00 | +30.00% | KRW 2,282.00 | KRW 2,964.00 | KRW 2,280.00 | 82.16K |
| 2026-06-11 | KRW 2,280.00 | +2.43% | KRW 2,224.00 | KRW 2,354.00 | KRW 2,180.00 | 36.09K |
| 2026-06-10 | KRW 2,226.00 | -3.64% | KRW 2,320.00 | KRW 2,320.00 | KRW 2,184.00 | 20.88K |
| 2026-06-09 | KRW 2,310.00 | +4.62% | KRW 2,198.00 | KRW 2,310.00 | KRW 2,120.00 | 30.25K |
| 2026-06-08 | KRW 2,208.00 | -7.07% | KRW 2,376.00 | KRW 2,376.00 | KRW 2,140.00 | 35.62K |
| 2026-06-05 | KRW 2,376.00 | +2.86% | KRW 2,318.00 | KRW 2,396.00 | KRW 2,120.00 | 54.90K |
| 2026-06-04 | KRW 2,310.00 | -3.43% | KRW 2,386.00 | KRW 2,454.00 | KRW 2,100.00 | 54.86K |
| 2026-06-02 | KRW 2,392.00 | -1.56% | KRW 2,430.00 | KRW 2,430.00 | KRW 2,130.00 | 37.62K |
| 2026-06-01 | KRW 2,430.00 | -9.46% | KRW 2,684.00 | KRW 2,684.00 | KRW 2,160.00 | 77.97K |
| 2026-05-29 | KRW 2,684.00 | -6.02% | KRW 2,856.00 | KRW 2,856.00 | KRW 2,612.00 | 19.66K |
| 2026-05-28 | KRW 2,856.00 | +1.93% | KRW 2,812.00 | KRW 2,858.00 | KRW 2,604.00 | 43.48K |
| 2026-05-27 | KRW 2,802.00 | -11.27% | KRW 3,158.00 | KRW 3,158.00 | KRW 2,802.00 | 42.88K |
| 2026-05-26 | KRW 3,158.00 | -0.69% | KRW 3,180.00 | KRW 3,352.00 | KRW 3,120.00 | 13.40K |
| 2026-05-22 | KRW 3,180.00 | -1.30% | KRW 3,222.00 | KRW 3,306.00 | KRW 3,128.00 | 20.97K |