YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 828.00 | 833.00 | 808.00 | 817.00 | 817.00 | 72,519 |
| 2024-07-24 | 813.00 | 868.00 | 811.00 | 838.00 | 838.00 | 131,687 |
| 2024-07-23 | 832.00 | 839.00 | 820.00 | 820.00 | 820.00 | 79,908 |
| 2024-07-22 | 828.00 | 846.00 | 815.00 | 832.00 | 832.00 | 107,299 |
| 2024-07-19 | 838.00 | 844.00 | 821.00 | 834.00 | 834.00 | 77,321 |
| 2024-07-18 | 847.00 | 851.00 | 825.00 | 838.00 | 838.00 | 136,502 |
| 2024-07-17 | 874.00 | 874.00 | 851.00 | 851.00 | 851.00 | 81,097 |
| 2024-07-16 | 868.00 | 876.00 | 855.00 | 874.00 | 874.00 | 124,473 |
| 2024-07-15 | 870.00 | 888.00 | 852.00 | 876.00 | 876.00 | 137,273 |
| 2024-07-12 | 884.00 | 888.00 | 870.00 | 870.00 | 870.00 | 58,773 |
| 2024-07-11 | 882.00 | 900.00 | 875.00 | 884.00 | 884.00 | 67,607 |
| 2024-07-10 | 905.00 | 914.00 | 882.00 | 882.00 | 882.00 | 87,038 |
| 2024-07-09 | 887.00 | 906.00 | 883.00 | 900.00 | 900.00 | 47,320 |
| 2024-07-08 | 872.00 | 900.00 | 872.00 | 888.00 | 888.00 | 52,924 |
| 2024-07-05 | 869.00 | 883.00 | 860.00 | 882.00 | 882.00 | 57,335 |
| 2024-07-04 | 881.00 | 887.00 | 867.00 | 872.00 | 872.00 | 58,939 |
| 2024-07-03 | 875.00 | 930.00 | 850.00 | 879.00 | 879.00 | 297,852 |
| 2024-07-02 | 907.00 | 907.00 | 874.00 | 875.00 | 875.00 | 128,509 |
| 2024-07-01 | 917.00 | 923.00 | 904.00 | 912.00 | 912.00 | 100,554 |
| 2024-06-28 | 910.00 | 924.00 | 899.00 | 923.00 | 923.00 | 219,594 |
| 2024-06-27 | 899.00 | 910.00 | 890.00 | 910.00 | 910.00 | 153,882 |
| 2024-06-26 | 896.00 | 918.00 | 879.00 | 908.00 | 908.00 | 211,567 |
| 2024-06-25 | 863.00 | 949.00 | 850.00 | 905.00 | 905.00 | 712,122 |
| 2024-06-24 | 869.00 | 880.00 | 861.00 | 863.00 | 863.00 | 108,665 |
| 2024-06-21 | 880.00 | 896.00 | 863.00 | 887.00 | 887.00 | 76,387 |
| 2024-06-20 | 872.00 | 920.00 | 852.00 | 880.00 | 880.00 | 411,141 |
| 2024-06-19 | 852.00 | 900.00 | 850.00 | 872.00 | 872.00 | 149,865 |
| 2024-06-18 | 860.00 | 871.00 | 849.00 | 851.00 | 851.00 | 77,178 |
| 2024-06-17 | 867.00 | 867.00 | 844.00 | 860.00 | 860.00 | 183,313 |
| 2024-06-14 | 875.00 | 889.00 | 862.00 | 870.00 | 870.00 | 171,263 |
| 2024-06-13 | 887.00 | 897.00 | 875.00 | 884.00 | 884.00 | 100,888 |
| 2024-06-12 | 893.00 | 897.00 | 881.00 | 883.00 | 883.00 | 93,905 |
| 2024-06-11 | 896.00 | 901.00 | 884.00 | 893.00 | 893.00 | 127,172 |
| 2024-06-10 | 914.00 | 914.00 | 887.00 | 895.00 | 895.00 | 302,119 |
| 2024-06-07 | 912.00 | 922.00 | 901.00 | 915.00 | 915.00 | 119,031 |
| 2024-06-05 | 942.00 | 942.00 | 909.00 | 912.00 | 912.00 | 144,999 |
| 2024-06-04 | 930.00 | 939.00 | 910.00 | 912.00 | 912.00 | 130,140 |
| 2024-06-03 | 907.00 | 938.00 | 900.00 | 934.00 | 934.00 | 228,900 |
| 2024-05-31 | 895.00 | 919.00 | 895.00 | 902.00 | 902.00 | 95,933 |
| 2024-05-30 | 905.00 | 914.00 | 880.00 | 896.00 | 896.00 | 187,614 |
| 2024-05-29 | 928.00 | 937.00 | 913.00 | 914.00 | 914.00 | 222,537 |
| 2024-05-28 | 920.00 | 945.00 | 916.00 | 936.00 | 936.00 | 186,409 |
| 2024-05-27 | 929.00 | 929.00 | 912.00 | 925.00 | 925.00 | 199,686 |
| 2024-05-24 | 942.00 | 942.00 | 916.00 | 927.00 | 927.00 | 308,157 |
| 2024-05-23 | 938.00 | 990.00 | 908.00 | 949.00 | 949.00 | 782,868 |
| 2024-05-22 | 958.00 | 968.00 | 926.00 | 926.00 | 926.00 | 771,930 |
| 2024-05-21 | 1,010.00 | 1,015.00 | 948.00 | 963.00 | 963.00 | 1,922,213 |
| 2024-05-20 | 877.00 | 1,130.00 | 870.00 | 1,008.00 | 1,008.00 | 14,682,180 |
| 2024-05-17 | 929.00 | 929.00 | 866.00 | 877.00 | 877.00 | 433,423 |
| 2024-05-16 | 938.00 | 954.00 | 905.00 | 910.00 | 910.00 | 656,673 |
| 2024-05-14 | 871.00 | 1,006.00 | 864.00 | 935.00 | 935.00 | 3,621,243 |
| 2024-05-13 | 860.00 | 881.00 | 860.00 | 865.00 | 865.00 | 128,871 |
| 2024-05-10 | 882.00 | 895.00 | 871.00 | 877.00 | 877.00 | 110,894 |
| 2024-05-09 | 905.00 | 905.00 | 875.00 | 882.00 | 882.00 | 146,542 |
| 2024-05-08 | 890.00 | 917.00 | 890.00 | 906.00 | 906.00 | 151,605 |
| 2024-05-07 | 894.00 | 966.00 | 884.00 | 903.00 | 903.00 | 951,201 |
| 2024-05-03 | 894.00 | 894.00 | 877.00 | 883.00 | 883.00 | 77,365 |
| 2024-05-02 | 869.00 | 888.00 | 860.00 | 885.00 | 885.00 | 74,932 |
| 2024-04-30 | 881.00 | 895.00 | 870.00 | 877.00 | 877.00 | 109,060 |
| 2024-04-29 | 877.00 | 889.00 | 876.00 | 881.00 | 881.00 | 79,119 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.