YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 896.00 | 901.00 | 870.00 | 876.00 | 876.00 | 167,199 |
| 2024-04-25 | 890.00 | 917.00 | 877.00 | 896.00 | 896.00 | 254,753 |
| 2024-04-24 | 859.00 | 921.00 | 858.00 | 890.00 | 890.00 | 276,219 |
| 2024-04-23 | 841.00 | 858.00 | 838.00 | 855.00 | 855.00 | 128,526 |
| 2024-04-22 | 843.00 | 859.00 | 833.00 | 840.00 | 840.00 | 133,519 |
| 2024-04-19 | 865.00 | 875.00 | 820.00 | 850.00 | 850.00 | 390,666 |
| 2024-04-18 | 870.00 | 881.00 | 860.00 | 869.00 | 869.00 | 194,947 |
| 2024-04-17 | 880.00 | 887.00 | 865.00 | 865.00 | 865.00 | 274,732 |
| 2024-04-16 | 897.00 | 910.00 | 855.00 | 872.00 | 872.00 | 422,595 |
| 2024-04-15 | 889.00 | 913.00 | 867.00 | 913.00 | 913.00 | 468,662 |
| 2024-04-12 | 926.00 | 927.00 | 905.00 | 916.00 | 916.00 | 310,092 |
| 2024-04-11 | 945.00 | 945.00 | 907.00 | 926.00 | 926.00 | 510,673 |
| 2024-04-09 | 925.00 | 966.00 | 925.00 | 964.00 | 964.00 | 566,206 |
| 2024-04-08 | 1,012.00 | 1,019.00 | 934.00 | 950.00 | 950.00 | 1,339,901 |
| 2024-04-05 | 1,080.00 | 1,085.00 | 1,012.00 | 1,012.00 | 1,012.00 | 2,041,146 |
| 2024-04-04 | 1,399.00 | 1,399.00 | 1,053.00 | 1,089.00 | 1,089.00 | 17,702,609 |
| 2024-04-03 | 903.00 | 1,173.00 | 893.00 | 1,173.00 | 1,173.00 | 7,961,940 |
| 2024-04-02 | 884.00 | 907.00 | 879.00 | 903.00 | 903.00 | 101,305 |
| 2024-04-01 | 894.00 | 895.00 | 870.00 | 880.00 | 880.00 | 100,943 |
| 2024-03-29 | 909.00 | 924.00 | 894.00 | 894.00 | 894.00 | 79,863 |
| 2024-03-28 | 904.00 | 917.00 | 900.00 | 910.00 | 910.00 | 44,217 |
| 2024-03-27 | 920.00 | 931.00 | 909.00 | 922.00 | 922.00 | 60,778 |
| 2024-03-26 | 921.00 | 936.00 | 912.00 | 933.00 | 933.00 | 67,065 |
| 2024-03-25 | 905.00 | 930.00 | 890.00 | 930.00 | 930.00 | 79,534 |
| 2024-03-22 | 897.00 | 911.00 | 874.00 | 905.00 | 905.00 | 83,777 |
| 2024-03-21 | 872.00 | 913.00 | 862.00 | 906.00 | 906.00 | 151,157 |
| 2024-03-20 | 869.00 | 877.00 | 858.00 | 872.00 | 872.00 | 71,279 |
| 2024-03-19 | 899.00 | 899.00 | 853.00 | 877.00 | 877.00 | 159,081 |
| 2024-03-18 | 832.00 | 998.00 | 832.00 | 897.00 | 897.00 | 1,670,169 |
| 2024-03-15 | 860.00 | 873.00 | 831.00 | 831.00 | 831.00 | 144,485 |
| 2024-03-14 | 873.00 | 910.00 | 855.00 | 860.00 | 860.00 | 123,139 |
| 2024-03-13 | 869.00 | 891.00 | 861.00 | 873.00 | 873.00 | 81,065 |
| 2024-03-12 | 882.00 | 891.00 | 854.00 | 869.00 | 869.00 | 112,700 |
| 2024-03-11 | 908.00 | 908.00 | 882.00 | 882.00 | 882.00 | 43,813 |
| 2024-03-08 | 902.00 | 930.00 | 895.00 | 903.00 | 903.00 | 118,926 |
| 2024-03-07 | 897.00 | 921.00 | 885.00 | 902.00 | 902.00 | 48,174 |
| 2024-03-06 | 911.00 | 918.00 | 897.00 | 897.00 | 897.00 | 54,699 |
| 2024-03-05 | 940.00 | 959.00 | 901.00 | 911.00 | 911.00 | 137,429 |
| 2024-03-04 | 962.00 | 989.00 | 955.00 | 956.00 | 956.00 | 94,236 |
| 2024-02-29 | 1,003.00 | 1,003.00 | 960.00 | 960.00 | 960.00 | 104,553 |
| 2024-02-28 | 1,002.00 | 1,020.00 | 995.00 | 1,009.00 | 1,009.00 | 22,908 |
| 2024-02-27 | 1,000.00 | 1,030.00 | 990.00 | 1,001.00 | 1,001.00 | 115,876 |
| 2024-02-26 | 1,059.00 | 1,059.00 | 1,018.00 | 1,018.00 | 1,018.00 | 84,828 |
| 2024-02-23 | 1,046.00 | 1,061.00 | 1,040.00 | 1,059.00 | 1,059.00 | 34,665 |
| 2024-02-22 | 1,050.00 | 1,070.00 | 1,049.00 | 1,056.00 | 1,056.00 | 120,605 |
| 2024-02-21 | 1,070.00 | 1,070.00 | 1,035.00 | 1,063.00 | 1,063.00 | 122,908 |
| 2024-02-20 | 1,066.00 | 1,072.00 | 1,000.00 | 1,071.00 | 1,071.00 | 90,712 |
| 2024-02-19 | 1,035.00 | 1,074.00 | 1,011.00 | 1,066.00 | 1,066.00 | 131,785 |
| 2024-02-16 | 1,020.00 | 1,035.00 | 986.00 | 1,035.00 | 1,035.00 | 116,426 |
| 2024-02-15 | 1,019.00 | 1,025.00 | 996.00 | 1,011.00 | 1,011.00 | 51,786 |
| 2024-02-14 | 1,005.00 | 1,019.00 | 979.00 | 1,019.00 | 1,019.00 | 81,633 |
| 2024-02-13 | 987.00 | 1,014.00 | 942.00 | 1,005.00 | 1,005.00 | 93,766 |
| 2024-02-08 | 995.00 | 1,025.00 | 970.00 | 983.00 | 983.00 | 65,402 |
| 2024-02-07 | 1,005.00 | 1,015.00 | 975.00 | 975.00 | 975.00 | 99,294 |
| 2024-02-06 | 1,036.00 | 1,042.00 | 1,000.00 | 1,000.00 | 1,000.00 | 103,362 |
| 2024-02-05 | 1,083.00 | 1,083.00 | 1,030.00 | 1,044.00 | 1,044.00 | 100,806 |
| 2024-02-02 | 1,085.00 | 1,088.00 | 1,059.00 | 1,077.00 | 1,077.00 | 68,547 |
| 2024-02-01 | 1,062.00 | 1,104.00 | 1,062.00 | 1,085.00 | 1,085.00 | 102,328 |
| 2024-01-31 | 1,076.00 | 1,091.00 | 1,059.00 | 1,083.00 | 1,083.00 | 99,968 |
| 2024-01-30 | 1,103.00 | 1,103.00 | 1,070.00 | 1,100.00 | 1,100.00 | 138,005 |
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.