KOSDAQ - Delayed Quote KRW

DeepMind Platform Co., Ltd. (223310.KQ)

Compare
2,740.00
-10.00
(-0.36%)
At close: 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20252,730.002,935.002,700.002,740.002,740.00157,790
Jan 24, 20252,830.002,890.002,730.002,750.002,750.00157,801
Jan 23, 20252,995.002,995.002,815.002,820.002,820.00158,498
Jan 22, 20253,000.003,015.002,905.002,960.002,960.00179,540
Jan 21, 20252,990.003,065.002,890.002,925.002,925.00176,463
Jan 20, 20253,090.003,100.002,915.003,005.003,005.00201,557
Jan 17, 20253,295.003,370.003,000.003,030.003,030.00669,119
Jan 16, 20253,385.004,110.003,230.003,295.003,295.006,673,509
Jan 15, 20253,145.003,280.003,015.003,165.003,165.00193,396
Jan 14, 20253,185.003,220.002,950.003,175.003,175.00151,243
Jan 13, 20253,225.003,385.003,105.003,120.003,120.00432,045
Jan 10, 20252,790.003,140.002,765.003,115.003,115.00482,186
Jan 9, 20252,855.002,920.002,675.002,790.002,790.00638,191
Jan 8, 20253,610.003,610.002,990.003,045.003,045.001,264,923
Jan 7, 20253,190.003,885.003,130.003,610.003,610.001,723,857
Jan 6, 20252,870.003,540.002,720.003,210.003,210.001,803,517
Jan 3, 20252,820.002,960.002,640.002,815.002,815.00501,849
Jan 2, 20253,150.003,160.002,665.002,810.002,810.001,575,417
Dec 30, 20242,075.002,610.002,070.002,595.002,595.001,055,103
Dec 27, 20242,170.002,255.002,110.002,110.002,110.00139,250
Dec 26, 20242,100.002,235.002,040.002,155.002,155.00162,514
Dec 24, 20242,165.002,300.002,110.002,110.002,110.00113,228
Dec 23, 20242,060.002,270.002,055.002,235.002,235.00230,801
Dec 20, 20242,200.002,205.002,000.002,085.002,085.00118,152
Dec 19, 20242,150.002,360.002,120.002,180.002,180.00352,214
Dec 18, 20242,320.002,350.002,175.002,210.002,210.00212,131
Dec 17, 20242,215.002,330.002,070.002,270.002,270.00456,961
Dec 16, 20241,964.002,320.001,962.002,160.002,160.00923,314
Dec 13, 20241,929.001,947.001,921.001,946.001,946.0076,094
Dec 12, 20241,987.001,987.001,905.001,928.001,928.00120,795
Dec 11, 20241,898.001,982.001,898.001,949.001,949.00204,115
Dec 10, 20241,873.001,956.001,865.001,905.001,905.00232,764
Dec 9, 20242,220.002,220.001,872.001,873.001,873.00496,177
Dec 6, 20242,405.002,625.002,165.002,250.002,250.001,075,312
Dec 5, 20242,505.002,545.002,340.002,405.002,405.00887,180
Dec 4, 20242,900.002,900.002,635.002,660.002,660.00896,594
Dec 3, 20242,900.003,420.002,830.002,900.002,900.008,181,239
Dec 2, 20242,120.002,635.002,005.002,635.002,635.001,570,615
Nov 29, 20242,030.002,085.001,997.002,030.002,030.0017,347
Nov 28, 20241,964.002,110.001,963.002,030.002,030.0043,502
Nov 27, 20242,055.002,060.001,901.001,971.001,971.0076,313
Nov 26, 20241,920.002,225.001,912.002,055.002,055.00266,355
Nov 25, 20241,765.002,250.001,765.001,917.001,917.00238,805
Nov 22, 20241,810.001,810.001,764.001,766.001,766.0024,442
Nov 21, 20241,832.001,880.001,781.001,810.001,810.0019,163
Nov 20, 20241,890.001,890.001,838.001,850.001,850.0019,714
Nov 19, 20241,914.001,915.001,872.001,885.001,885.0036,104
Nov 18, 20241,911.001,935.001,900.001,910.001,910.0018,463
Nov 15, 20241,878.001,933.001,871.001,908.001,908.0019,582
Nov 14, 20242,000.002,040.001,845.001,870.001,870.0066,390
Nov 13, 20242,040.002,085.001,993.002,000.002,000.0023,882
Nov 12, 20242,235.002,240.002,015.002,040.002,040.00164,675
Nov 11, 20242,290.002,815.002,220.002,245.002,245.001,116,801
Nov 8, 20242,165.002,250.002,085.002,245.002,245.0038,570
Nov 7, 20242,165.002,170.002,050.002,165.002,165.0024,422
Nov 6, 20242,100.002,200.002,100.002,170.002,170.0027,649
Nov 5, 20242,155.002,165.002,090.002,105.002,105.0025,152
Nov 4, 20242,195.002,230.002,145.002,155.002,155.0018,713
Nov 1, 20242,120.002,250.002,120.002,210.002,210.0048,702
Oct 31, 20242,150.002,220.002,150.002,210.002,210.0010,139
Oct 30, 20242,150.002,245.002,150.002,165.002,165.0041,835
Oct 29, 20242,020.002,150.002,020.002,150.002,150.0036,891
Oct 28, 20242,200.002,205.001,811.002,020.002,020.00328,115
Oct 25, 20242,250.002,325.002,190.002,220.002,220.0035,416
Oct 24, 20242,330.002,350.002,200.002,205.002,205.0028,933
Oct 23, 20242,180.002,365.002,180.002,330.002,330.0043,761
Oct 22, 20242,330.002,345.002,165.002,165.002,165.0065,823
Oct 21, 20242,310.002,425.002,310.002,350.002,350.0041,759
Oct 18, 20242,315.002,355.002,220.002,350.002,350.0054,637
Oct 17, 20242,380.002,400.002,290.002,315.002,315.0067,707
Oct 16, 20242,445.002,490.002,345.002,400.002,400.0074,107
Oct 15, 20242,300.002,750.002,275.002,435.002,435.00947,680
Oct 14, 20242,255.002,290.002,215.002,230.002,230.0045,737
Oct 11, 20242,250.002,280.002,200.002,220.002,220.0042,787
Oct 10, 20242,295.002,320.002,210.002,250.002,250.0045,223
Oct 8, 20242,345.002,430.002,220.002,250.002,250.0094,633
Oct 7, 20242,345.002,460.002,270.002,375.002,375.00175,871
Oct 4, 20242,380.003,090.002,380.002,400.002,400.003,217,490
Oct 2, 20242,420.002,465.002,330.002,380.002,380.0051,081
Sep 30, 20242,555.002,580.002,445.002,470.002,470.0017,994
Sep 27, 20242,585.002,605.002,550.002,555.002,555.004,417
Sep 26, 20242,635.002,685.002,560.002,585.002,585.0014,087
Sep 25, 20242,635.002,695.002,550.002,610.002,610.0027,627
Sep 24, 20242,580.002,670.002,320.002,635.002,635.00108,842
Sep 23, 20242,635.002,635.002,235.002,580.002,580.00208,643
Sep 20, 20242,660.002,720.002,550.002,635.002,635.0040,920
Sep 19, 20242,660.002,705.002,580.002,630.002,630.0028,472
Sep 13, 20242,705.002,790.002,600.002,660.002,660.0043,971
Sep 12, 20242,790.002,840.002,710.002,730.002,730.0025,639
Sep 11, 20242,770.002,870.002,740.002,790.002,790.0031,565
Sep 10, 20242,795.002,865.002,700.002,800.002,800.0063,618
Sep 9, 20242,800.002,940.002,750.002,750.002,750.0022,641
Sep 6, 20242,900.002,960.002,815.002,835.002,835.0027,133
Sep 5, 20242,900.003,050.002,785.002,905.002,905.00134,467
Sep 3, 20243,020.003,170.002,980.003,015.003,015.0030,824
Sep 2, 20243,050.003,200.003,005.003,040.003,040.0031,576
Aug 30, 20243,070.003,150.002,965.003,050.003,050.0048,195
Aug 29, 20243,140.003,140.003,015.003,070.003,070.0038,578
Aug 28, 20243,130.003,180.003,000.003,140.003,140.0029,184
Aug 27, 20243,185.003,255.003,100.003,130.003,130.0023,643
Aug 26, 20243,260.003,275.003,080.003,165.003,165.0042,546
Aug 23, 20243,000.003,450.002,995.003,260.003,260.00219,315
Aug 22, 20243,060.003,100.002,950.003,000.003,000.0021,538
Aug 21, 20243,020.003,115.002,965.003,060.003,060.0030,516
Aug 20, 20243,165.003,280.003,030.003,045.003,045.0058,376
Aug 19, 20242,950.003,240.002,905.003,230.003,230.0066,954
Aug 16, 20243,010.003,100.002,940.002,950.002,950.0022,557
Aug 14, 20243,005.003,250.002,985.003,030.003,030.0035,289
Aug 13, 20243,030.003,135.002,840.003,035.003,035.0053,777
Aug 12, 20243,125.003,235.002,900.003,045.003,045.0036,486
Aug 9, 20243,010.003,180.003,000.003,125.003,125.0028,863
Aug 8, 20243,025.003,090.002,840.003,020.003,020.0075,394
Aug 7, 20243,200.003,315.003,035.003,035.003,035.00103,919
Aug 6, 20243,080.003,365.003,070.003,320.003,320.0072,043
Aug 5, 20243,500.003,500.002,950.003,050.003,050.00102,211
Aug 2, 20243,500.003,575.003,380.003,500.003,500.0047,247
Aug 1, 20243,500.003,650.003,500.003,580.003,580.0039,869
Jul 31, 20243,630.003,685.003,525.003,525.003,525.0058,897
Jul 30, 20243,660.003,720.003,615.003,620.003,620.0053,096
Jul 29, 20243,475.003,890.003,475.003,660.003,660.0061,350
Jul 26, 20243,700.003,765.003,540.003,545.003,545.0065,319
Jul 25, 20243,620.003,975.003,540.003,745.003,745.00140,773
Jul 24, 20243,525.003,625.003,450.003,625.003,625.0074,129
Jul 23, 20243,600.003,655.003,540.003,560.003,560.0033,363
Jul 22, 20243,630.003,745.003,555.003,600.003,600.0076,262
Jul 19, 20243,415.003,750.003,300.003,630.003,630.00123,211
Jul 18, 20243,410.003,520.003,080.003,415.003,415.00290,080
Jul 17, 20243,930.003,930.003,200.003,365.003,365.00354,666
Jul 16, 20244,040.004,070.003,810.003,940.003,940.00115,467
Jul 15, 20244,080.004,080.003,945.004,080.004,080.00104,960
Jul 12, 20243,845.004,000.003,755.003,925.003,925.0071,729
Jul 11, 20243,865.004,010.003,840.003,870.003,870.00100,568
Jul 10, 20243,940.004,060.003,845.003,865.003,865.00189,952
Jul 9, 20243,720.004,300.003,715.003,940.003,940.00648,968
Jul 8, 20243,590.003,735.003,555.003,710.003,710.00135,841
Jul 5, 20243,275.003,795.003,220.003,580.003,580.00487,268
Jul 4, 20243,300.003,495.003,135.003,250.003,250.00189,654
Jul 3, 20243,400.003,420.003,185.003,250.003,250.00174,972
Jul 2, 20243,290.003,390.002,975.003,375.003,375.00374,022
Jul 1, 20243,085.003,290.003,060.003,290.003,290.00272,926
Jun 28, 20242,850.003,080.002,850.003,055.003,055.00119,936
Jun 27, 20242,860.002,920.002,815.002,850.002,850.0059,160
Jun 26, 20242,915.003,020.002,835.002,920.002,920.0073,208
Jun 25, 20242,985.003,010.002,880.002,925.002,925.00124,636
Jun 24, 20242,720.003,100.002,715.002,985.002,985.00250,888
Jun 21, 20242,940.002,980.002,720.002,720.002,720.00147,004
Jun 20, 20242,755.002,970.002,755.002,870.002,870.0091,304
Jun 19, 20242,825.002,900.002,760.002,810.002,810.0073,006
Jun 18, 20242,650.002,935.002,650.002,825.002,825.00243,291
Jun 17, 20242,760.002,760.002,620.002,645.002,645.00106,702
Jun 14, 20242,880.002,935.002,700.002,745.002,745.00202,284
Jun 13, 20242,600.003,065.002,600.002,925.002,925.00752,998
Jun 12, 20242,640.003,215.002,535.002,640.002,640.001,336,851
Jun 11, 20242,740.002,795.002,595.002,630.002,630.00185,433
Jun 10, 20242,600.002,810.002,515.002,775.002,775.00349,093
Jun 7, 20242,550.002,865.002,550.002,590.002,590.00271,962
Jun 5, 20242,905.002,930.002,635.002,670.002,670.00419,770
Jun 4, 20243,205.003,205.002,765.002,945.002,945.00359,337
Jun 3, 20243,045.003,590.003,025.003,260.003,260.00286,400
May 31, 20243,495.003,510.003,045.003,090.003,090.00424,459
May 30, 20243,735.003,735.003,520.003,535.003,535.00119,736
May 29, 20243,725.003,890.003,710.003,735.003,735.00131,864
May 28, 20243,825.003,870.003,650.003,750.003,750.00246,194
May 27, 20244,005.004,465.003,815.003,875.003,875.00407,594
May 24, 20244,575.004,650.004,400.004,570.004,570.00194,516
May 23, 20244,285.004,665.004,000.004,620.004,620.00313,088
May 22, 20244,140.004,365.004,050.004,340.004,340.00218,997
May 21, 20244,285.004,285.003,640.004,185.004,185.00460,896
May 20, 20243,600.004,580.003,590.004,285.004,285.001,080,337
May 17, 20243,495.003,600.003,470.003,600.003,600.00207,951
May 16, 20243,450.003,570.003,425.003,530.003,530.00154,613
May 14, 20243,350.003,460.003,290.003,450.003,450.00156,266
May 13, 20243,250.003,475.003,095.003,380.003,380.00245,492
May 10, 20243,080.003,285.002,950.003,265.003,265.00272,016
May 9, 20243,085.003,265.002,905.003,110.003,110.00357,459
May 8, 20243,245.003,305.002,925.003,115.003,115.00722,412
May 7, 20243,000.003,550.003,000.003,305.003,305.001,809,806
May 3, 20242,435.003,045.002,365.002,985.002,985.002,319,839
May 2, 20242,120.002,510.002,105.002,470.002,470.001,596,705
Apr 30, 20242,020.002,150.002,000.002,080.002,080.00607,539
Apr 29, 20241,701.002,045.001,701.002,035.002,035.003,202,293
Apr 26, 20241,686.001,699.001,643.001,699.001,699.00104,728
Apr 25, 20241,671.001,707.001,671.001,689.001,689.00121,443
Apr 24, 20241,670.001,690.001,650.001,671.001,671.0072,194
Apr 23, 20241,688.001,748.001,604.001,670.001,670.00184,427
Apr 22, 20241,589.001,700.001,575.001,688.001,688.00211,133
Apr 19, 20241,484.001,650.001,477.001,631.001,631.00728,412
Apr 18, 20241,453.001,497.001,445.001,484.001,484.0083,464
Apr 17, 20241,440.001,482.001,430.001,453.001,453.0075,806
Apr 16, 20241,454.001,479.001,417.001,440.001,440.00213,190
Apr 15, 20241,407.001,695.001,407.001,454.001,454.003,806,573
Apr 12, 20241,381.001,418.001,381.001,407.001,407.0038,109
Apr 11, 20241,407.001,407.001,381.001,381.001,381.0054,645
Apr 9, 20241,392.001,408.001,392.001,407.001,407.0024,325
Apr 8, 20241,406.001,409.001,382.001,392.001,392.0042,947
Apr 5, 20241,409.001,417.001,406.001,406.001,406.0035,803
Apr 4, 20241,409.001,419.001,403.001,409.001,409.0040,932
Apr 3, 20241,434.001,437.001,409.001,409.001,409.0035,056
Apr 2, 20241,443.001,450.001,398.001,434.001,434.00124,362
Apr 1, 20241,480.001,480.001,440.001,443.001,443.0091,034
Mar 29, 20241,461.001,479.001,446.001,449.001,449.0069,909
Mar 28, 20241,481.001,484.001,446.001,446.001,446.0057,957
Mar 27, 20241,490.001,493.001,480.001,481.001,481.0027,072
Mar 26, 20241,495.001,502.001,490.001,490.001,490.0027,530
Mar 25, 20241,537.001,538.001,495.001,495.001,495.0048,625
Mar 22, 20241,519.001,580.001,460.001,537.001,537.00166,640
Mar 21, 20241,781.001,781.001,514.001,521.001,521.00985,326
Mar 20, 20241,400.001,580.001,390.001,446.001,446.00263,194
Mar 19, 20241,420.001,421.001,399.001,400.001,400.0027,094
Mar 18, 20241,426.001,441.001,400.001,403.001,403.0035,622
Mar 15, 20241,440.001,441.001,420.001,426.001,426.0022,879
Mar 14, 20241,447.001,448.001,428.001,440.001,440.0030,492
Mar 13, 20241,436.001,449.001,427.001,447.001,447.0014,800
Mar 12, 20241,456.001,460.001,433.001,436.001,436.0014,411
Mar 11, 20241,446.001,469.001,437.001,449.001,449.0033,249
Mar 8, 20241,445.001,450.001,440.001,446.001,446.0023,264
Mar 7, 20241,480.001,480.001,446.001,455.001,455.0028,641
Mar 6, 20241,483.001,484.001,446.001,480.001,480.0027,523
Mar 5, 20241,482.001,494.001,476.001,484.001,484.0035,799
Mar 4, 20241,476.001,490.001,475.001,482.001,482.0035,248
Feb 29, 20241,503.001,503.001,476.001,476.001,476.0043,541
Feb 28, 20241,507.001,507.001,496.001,503.001,503.0020,504
Feb 27, 20241,533.001,533.001,507.001,507.001,507.0025,643
Feb 26, 20241,549.001,549.001,531.001,533.001,533.0021,381
Feb 23, 20241,552.001,552.001,547.001,549.001,549.0023,192
Feb 22, 20241,565.001,565.001,550.001,552.001,552.0016,868
Feb 21, 20241,573.001,579.001,548.001,565.001,565.0038,385
Feb 20, 20241,578.001,582.001,571.001,573.001,573.0013,162
Feb 19, 20241,579.001,586.001,564.001,578.001,578.0027,473
Feb 16, 20241,555.001,580.001,554.001,579.001,579.0026,747
Feb 15, 20241,551.001,570.001,548.001,555.001,555.0036,505
Feb 14, 20241,550.001,560.001,550.001,551.001,551.0025,393
Feb 13, 20241,556.001,582.001,550.001,550.001,550.0050,334
Feb 8, 20241,551.001,566.001,548.001,556.001,556.0026,109
Feb 7, 20241,581.001,581.001,557.001,560.001,560.0022,329
Feb 6, 20241,572.001,581.001,568.001,581.001,581.0021,910
Feb 5, 20241,576.001,581.001,558.001,572.001,572.0060,572
Feb 2, 20241,566.001,590.001,560.001,576.001,576.0063,519
Feb 1, 20241,600.001,600.001,566.001,566.001,566.0073,057
Jan 31, 20241,607.001,627.001,600.001,603.001,603.0050,147

Related Tickers

ZDGGF ZOO Digital Group plc
0.4678
0.00%
 
GENESYS.BO Genesys International Corporation Limited
825.30
+1.93%
 
ALT.L Altitude Group plc
24.00
0.00%
 
BIG.L Big Technologies PLC
117.00
-1.68%
 
4S0.BE ServiceNow Inc
974.20
-4.58%
 
SNOW.VI ServiceNow, Inc.
995.90
+4.55%
 
GENESYS.NS Genesys International Corporation Limited
820.05
+1.15%
 
ZOO.L ZOO Digital Group plc
28.05
-1.58%
 
CLBS.L Celebrus Technologies plc
220.51
-2.86%
 
GBG.L GB Group plc
349.40
+1.69%