Stock listing
KRX:315640 Deep Noid Inc. (딥노이드) 주가
Follow Deep Noid Inc. into a list and get an email when it puts out news.
Share price · KRX:315640
₩1,725.00 KRW -35.00 (-2.0%)
Close on Oct 30, 2026
- Day range
- ₩1,709.00 – ₩1,763.00 KRWOct 30, 2026
- Volume
- 48,298 sharesOct 30, 2026
- Market cap
- ₩50.67B KRWAt the close on Oct 30, 2026 · price × 29.37M shares outstanding
- 52-week range
- ₩1,120.00 – ₩4,410.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩430.8M KRWMedian day 77,135 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:315640 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,725.00 | -35.00 | -2.0% | ₩1,755.00 | ₩1,763.00 | ₩1,709.00 | 48,298 | |
| ₩1,760.00 | -44.00 | -2.4% | ₩1,804.00 | ₩1,900.00 | ₩1,700.00 | 46,240 | |
| ₩1,804.00 | -75.00 | -4.0% | ₩1,871.00 | ₩1,885.00 | ₩1,790.00 | 86,812 | |
| ₩1,879.00 | -4.00 | -0.2% | ₩1,875.00 | ₩1,915.00 | ₩1,800.00 | 65,502 | |
| ₩1,883.00 | +84.00 | +4.7% | ₩1,800.00 | ₩2,100.00 | ₩1,752.00 | 278,213 | |
| ₩1,799.00 | +20.00 | +1.1% | ₩1,711.00 | ₩1,799.00 | ₩1,711.00 | 44,137 | |
| ₩1,779.00 | -71.00 | -3.8% | ₩1,860.00 | ₩1,860.00 | ₩1,760.00 | 68,705 | |
| ₩1,850.00 | -34.00 | -1.8% | ₩1,840.00 | ₩1,921.00 | ₩1,840.00 | 36,927 | |
| ₩1,884.00 | -49.00 | -2.5% | ₩1,919.00 | ₩1,987.00 | ₩1,860.00 | 45,020 | |
| ₩1,933.00 | +11.00 | +0.6% | ₩1,913.00 | ₩1,939.00 | ₩1,885.00 | 26,849 | |
| ₩1,922.00 | +74.00 | +4.0% | ₩1,848.00 | ₩2,000.00 | ₩1,822.00 | 48,202 | |
| ₩1,848.00 | -82.00 | -4.2% | ₩1,900.00 | ₩1,916.00 | ₩1,801.00 | 87,633 | |
| ₩1,930.00 | -1.00 | -0.1% | ₩1,931.00 | ₩1,979.00 | ₩1,913.00 | 41,903 | |
| ₩1,931.00 | -52.00 | -2.6% | ₩1,925.00 | ₩2,005.00 | ₩1,855.00 | 108,126 | |
| ₩1,983.00 | -87.00 | -4.2% | ₩2,130.00 | ₩2,130.00 | ₩1,982.00 | 153,140 | |
| ₩2,070.00 | -115.00 | -5.3% | ₩2,185.00 | ₩2,185.00 | ₩2,070.00 | 133,628 | |
| ₩2,185.00 | -25.00 | -1.1% | ₩2,210.00 | ₩2,240.00 | ₩2,165.00 | 82,928 | |
| ₩2,210.00 | 0.00 | 0.0% | ₩2,225.00 | ₩2,250.00 | ₩2,180.00 | 134,551 | |
| ₩2,210.00 | +45.00 | +2.1% | ₩2,180.00 | ₩2,290.00 | ₩2,125.00 | 197,694 | |
| ₩2,165.00 | +40.00 | +1.9% | ₩2,155.00 | ₩2,190.00 | ₩2,065.00 | 109,079 | |
| ₩2,125.00 | +45.00 | +2.2% | ₩2,130.00 | ₩2,200.00 | ₩2,085.00 | 164,774 | |
| ₩2,080.00 | -120.00 | -5.5% | ₩2,205.00 | ₩2,260.00 | ₩2,065.00 | 329,009 | |
| ₩2,200.00 | +265.00 | +13.7% | ₩2,030.00 | ₩2,440.00 | ₩1,957.00 | 1,969,015 | |
| ₩1,935.00 | +41.00 | +2.2% | ₩1,903.00 | ₩2,070.00 | ₩1,873.00 | 156,648 | |
| ₩1,894.00 | -54.00 | -2.8% | ₩1,969.00 | ₩1,979.00 | ₩1,892.00 | 104,668 | |
| ₩1,948.00 | +30.00 | +1.6% | ₩2,090.00 | ₩2,295.00 | ₩1,945.00 | 540,094 | |
| ₩1,918.00 | +93.00 | +5.1% | ₩1,850.00 | ₩2,190.00 | ₩1,834.00 | 559,447 | |
| ₩1,825.00 | -12.00 | -0.7% | ₩1,838.00 | ₩1,859.00 | ₩1,802.00 | 44,556 | |
| ₩1,837.00 | +74.00 | +4.2% | ₩1,775.00 | ₩1,853.00 | ₩1,754.00 | 133,222 | |
| ₩1,763.00 | +52.00 | +3.0% | ₩1,710.00 | ₩1,772.00 | ₩1,710.00 | 40,994 | |
| ₩1,711.00 | -16.00 | -0.9% | ₩1,727.00 | ₩1,731.00 | ₩1,635.00 | 33,247 | |
| ₩1,727.00 | -12.00 | -0.7% | ₩1,739.00 | ₩1,760.00 | ₩1,691.00 | 45,577 | |
| ₩1,739.00 | -21.00 | -1.2% | ₩1,760.00 | ₩1,774.00 | ₩1,715.00 | 33,273 | |
| ₩1,760.00 | -10.00 | -0.6% | ₩1,770.00 | ₩1,819.00 | ₩1,749.00 | 45,492 | |
| ₩1,770.00 | -20.00 | -1.1% | ₩1,792.00 | ₩1,832.00 | ₩1,749.00 | 66,773 | |
| ₩1,790.00 | +26.00 | +1.5% | ₩1,764.00 | ₩1,808.00 | ₩1,722.00 | 76,787 | |
| ₩1,764.00 | +29.00 | +1.7% | ₩1,721.00 | ₩1,775.00 | ₩1,721.00 | 50,650 | |
| ₩1,735.00 | +51.00 | +3.0% | ₩1,684.00 | ₩1,835.00 | ₩1,673.00 | 72,917 | |
| ₩1,684.00 | -37.00 | -2.1% | ₩1,721.00 | ₩1,723.00 | ₩1,652.00 | 36,994 | |
| ₩1,721.00 | -3.00 | -0.2% | ₩1,715.00 | ₩1,769.00 | ₩1,698.00 | 35,578 | |
| ₩1,724.00 | 0.00 | 0.0% | ₩1,692.00 | ₩1,724.00 | ₩1,632.00 | 60,719 | |
| ₩1,724.00 | +34.00 | +2.0% | ₩1,690.00 | ₩1,728.00 | ₩1,664.00 | 70,042 | |
| ₩1,690.00 | -20.00 | -1.2% | ₩1,740.00 | ₩1,740.00 | ₩1,650.00 | 54,078 | |
| ₩1,710.00 | -10.00 | -0.6% | ₩1,730.00 | ₩1,731.00 | ₩1,687.00 | 33,089 | |
| ₩1,720.00 | +7.00 | +0.4% | ₩1,729.00 | ₩1,729.00 | ₩1,620.00 | 70,432 | |
| ₩1,713.00 | +68.00 | +4.1% | ₩1,645.00 | ₩1,719.00 | ₩1,605.00 | 49,164 | |
| ₩1,645.00 | -54.00 | -3.2% | ₩1,699.00 | ₩1,745.00 | ₩1,645.00 | 61,641 | |
| ₩1,699.00 | +55.00 | +3.3% | ₩1,645.00 | ₩1,710.00 | ₩1,600.00 | 57,138 | |
| ₩1,644.00 | +19.00 | +1.2% | ₩1,625.00 | ₩1,674.00 | ₩1,585.00 | 84,427 | |
| ₩1,625.00 | -94.00 | -5.5% | ₩1,719.00 | ₩1,748.00 | ₩1,600.00 | 82,461 | |
| ₩1,719.00 | -11.00 | -0.6% | ₩1,730.00 | ₩1,771.00 | ₩1,665.00 | 117,720 | |
| ₩1,730.00 | -15.00 | -0.9% | ₩1,745.00 | ₩1,797.00 | ₩1,719.00 | 187,089 | |
| ₩1,745.00 | -25.00 | -1.4% | ₩1,756.00 | ₩1,778.00 | ₩1,717.00 | 151,147 | |
| ₩1,770.00 | +41.00 | +2.4% | ₩1,741.00 | ₩1,845.00 | ₩1,653.00 | 247,966 | |
| ₩1,729.00 | +94.00 | +5.7% | ₩1,635.00 | ₩1,790.00 | ₩1,635.00 | 226,359 | |
| ₩1,635.00 | -103.00 | -5.9% | ₩1,738.00 | ₩1,739.00 | ₩1,565.00 | 265,202 | |
| ₩1,738.00 | +91.00 | +5.5% | ₩1,644.00 | ₩1,875.00 | ₩1,599.00 | 1,226,906 | |
| ₩1,647.00 | +41.00 | +2.6% | ₩1,602.00 | ₩1,686.00 | ₩1,526.00 | 554,815 | |
| ₩1,606.00 | +7.00 | +0.4% | ₩1,844.00 | ₩1,890.00 | ₩1,508.00 | 1,863,854 | |
| ₩1,599.00 | +369.00 | +30.0% | ₩1,231.00 | ₩1,599.00 | ₩1,200.00 | 2,807,371 | |
| ₩1,230.00 | +60.00 | +5.1% | ₩1,181.00 | ₩1,240.00 | ₩1,181.00 | 60,507 | |
| ₩1,170.00 | +12.00 | +1.0% | ₩1,130.00 | ₩1,242.00 | ₩1,120.00 | 77,482 |
- Ticker
- KRX:315640
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Deep Noid Inc.