YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,107.00 | 1,107.00 | 1,050.00 | 1,103.00 | 1,103.00 | 239,808 |
| 2024-01-26 | 1,081.00 | 1,108.00 | 1,030.00 | 1,108.00 | 1,108.00 | 208,020 |
| 2024-01-25 | 1,117.00 | 1,127.00 | 1,083.00 | 1,100.00 | 1,100.00 | 92,884 |
| 2024-01-24 | 1,120.00 | 1,147.00 | 1,108.00 | 1,127.00 | 1,127.00 | 80,174 |
| 2024-01-23 | 1,112.00 | 1,141.00 | 1,112.00 | 1,129.00 | 1,129.00 | 76,288 |
| 2024-01-22 | 1,133.00 | 1,134.00 | 1,070.00 | 1,125.00 | 1,125.00 | 141,673 |
| 2024-01-19 | 1,101.00 | 1,148.00 | 1,101.00 | 1,134.00 | 1,134.00 | 140,889 |
| 2024-01-18 | 1,146.00 | 1,153.00 | 1,124.00 | 1,128.00 | 1,128.00 | 127,938 |
| 2024-01-17 | 1,160.00 | 1,160.00 | 1,099.00 | 1,148.00 | 1,148.00 | 175,076 |
| 2024-01-16 | 1,136.00 | 1,155.00 | 1,118.00 | 1,155.00 | 1,155.00 | 218,196 |
| 2024-01-15 | 1,088.00 | 1,153.00 | 1,060.00 | 1,145.00 | 1,145.00 | 276,611 |
| 2024-01-12 | 1,094.00 | 1,094.00 | 1,063.00 | 1,089.00 | 1,089.00 | 91,448 |
| 2024-01-11 | 1,129.00 | 1,129.00 | 1,020.00 | 1,106.00 | 1,106.00 | 260,524 |
| 2024-01-10 | 1,096.00 | 1,115.00 | 1,075.00 | 1,105.00 | 1,105.00 | 202,782 |
| 2024-01-09 | 1,138.00 | 1,138.00 | 1,090.00 | 1,107.00 | 1,107.00 | 219,887 |
| 2024-01-08 | 1,072.00 | 1,140.00 | 1,062.00 | 1,099.00 | 1,099.00 | 252,105 |
| 2024-01-05 | 1,037.00 | 1,129.00 | 1,037.00 | 1,070.00 | 1,070.00 | 498,045 |
| 2024-01-04 | 1,020.00 | 1,046.00 | 1,012.00 | 1,037.00 | 1,037.00 | 133,365 |
| 2024-01-03 | 1,000.00 | 1,029.00 | 1,000.00 | 1,021.00 | 1,021.00 | 96,961 |
| 2024-01-02 | 1,008.00 | 1,046.00 | 1,000.00 | 1,030.00 | 1,030.00 | 128,559 |
| 2023-12-28 | 1,004.00 | 1,035.00 | 1,002.00 | 1,017.00 | 1,017.00 | 151,661 |
| 2023-12-27 | 1,014.00 | 1,024.00 | 992.00 | 1,014.00 | 1,014.00 | 159,184 |
| 2023-12-26 | 980.00 | 1,064.00 | 958.00 | 1,024.00 | 1,024.00 | 692,258 |
| 2023-12-22 | 906.00 | 1,131.00 | 906.00 | 991.00 | 991.00 | 3,933,066 |
| 2023-12-21 | 909.00 | 929.00 | 897.00 | 922.00 | 922.00 | 100,308 |
| 2023-12-20 | 899.00 | 918.00 | 890.00 | 909.00 | 909.00 | 93,348 |
| 2023-12-19 | 895.00 | 909.00 | 894.00 | 894.00 | 894.00 | 55,208 |
| 2023-12-18 | 911.00 | 915.00 | 895.00 | 900.00 | 900.00 | 58,527 |
| 2023-12-15 | 912.00 | 915.00 | 900.00 | 911.00 | 911.00 | 40,232 |
| 2023-12-14 | 876.00 | 924.00 | 876.00 | 907.00 | 907.00 | 100,586 |
| 2023-12-13 | 905.00 | 918.00 | 900.00 | 904.00 | 904.00 | 73,784 |
| 2023-12-12 | 920.00 | 920.00 | 900.00 | 900.00 | 900.00 | 70,583 |
| 2023-12-11 | 904.00 | 919.00 | 889.00 | 907.00 | 907.00 | 84,319 |
| 2023-12-08 | 899.00 | 926.00 | 896.00 | 904.00 | 904.00 | 138,841 |
| 2023-12-07 | 866.00 | 910.00 | 862.00 | 899.00 | 899.00 | 194,333 |
| 2023-12-06 | 863.00 | 870.00 | 849.00 | 864.00 | 864.00 | 60,646 |
| 2023-12-05 | 870.00 | 874.00 | 852.00 | 863.00 | 863.00 | 35,348 |
| 2023-12-04 | 846.00 | 880.00 | 846.00 | 870.00 | 870.00 | 81,804 |
| 2023-12-01 | 864.00 | 864.00 | 845.00 | 845.00 | 845.00 | 51,915 |
| 2023-11-30 | 866.00 | 875.00 | 840.00 | 864.00 | 864.00 | 32,386 |
| 2023-11-29 | 866.00 | 871.00 | 859.00 | 870.00 | 870.00 | 34,178 |
| 2023-11-28 | 862.00 | 871.00 | 853.00 | 867.00 | 867.00 | 13,013 |
| 2023-11-27 | 869.00 | 874.00 | 858.00 | 871.00 | 871.00 | 40,932 |
| 2023-11-24 | 867.00 | 891.00 | 867.00 | 869.00 | 869.00 | 31,137 |
| 2023-11-23 | 887.00 | 887.00 | 869.00 | 869.00 | 869.00 | 44,424 |
| 2023-11-22 | 903.00 | 903.00 | 877.00 | 887.00 | 887.00 | 52,566 |
| 2023-11-21 | 885.00 | 916.00 | 885.00 | 903.00 | 903.00 | 69,724 |
| 2023-11-20 | 871.00 | 909.00 | 870.00 | 894.00 | 894.00 | 166,530 |
| 2023-11-17 | 857.00 | 877.00 | 857.00 | 871.00 | 871.00 | 82,165 |
| 2023-11-16 | 849.00 | 870.00 | 847.00 | 868.00 | 868.00 | 73,500 |
| 2023-11-15 | 846.00 | 855.00 | 836.00 | 843.00 | 843.00 | 74,464 |
| 2023-11-14 | 808.00 | 843.00 | 803.00 | 830.00 | 830.00 | 34,556 |
| 2023-11-13 | 857.00 | 857.00 | 818.00 | 821.00 | 821.00 | 57,707 |
| 2023-11-10 | 866.00 | 882.00 | 834.00 | 839.00 | 839.00 | 97,803 |
| 2023-11-09 | 897.00 | 897.00 | 870.00 | 883.00 | 883.00 | 29,015 |
| 2023-11-08 | 899.00 | 899.00 | 869.00 | 881.00 | 881.00 | 39,028 |
| 2023-11-07 | 887.00 | 896.00 | 876.00 | 887.00 | 887.00 | 40,197 |
| 2023-11-06 | 862.00 | 887.00 | 853.00 | 887.00 | 887.00 | 94,312 |
| 2023-11-03 | 841.00 | 859.00 | 834.00 | 853.00 | 853.00 | 96,305 |
| 2023-11-02 | 826.00 | 859.00 | 826.00 | 840.00 | 840.00 | 57,013 |
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.