YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 810.00 | 841.00 | 810.00 | 834.00 | 834.00 | 52,496 |
| 2023-10-31 | 888.00 | 888.00 | 806.00 | 816.00 | 816.00 | 71,791 |
| 2023-10-30 | 804.00 | 871.00 | 801.00 | 854.00 | 854.00 | 95,864 |
| 2023-10-27 | 798.00 | 838.00 | 798.00 | 800.00 | 800.00 | 92,559 |
| 2023-10-26 | 805.00 | 834.00 | 800.00 | 812.00 | 812.00 | 64,385 |
| 2023-10-25 | 805.00 | 839.00 | 801.00 | 830.00 | 830.00 | 68,489 |
| 2023-10-24 | 811.00 | 845.00 | 785.00 | 794.00 | 794.00 | 109,053 |
| 2023-10-23 | 815.00 | 835.00 | 808.00 | 815.00 | 815.00 | 74,006 |
| 2023-10-20 | 880.00 | 880.00 | 819.00 | 837.00 | 837.00 | 182,716 |
| 2023-10-19 | 908.00 | 922.00 | 864.00 | 880.00 | 880.00 | 63,422 |
| 2023-10-18 | 911.00 | 930.00 | 898.00 | 908.00 | 908.00 | 28,401 |
| 2023-10-17 | 868.00 | 914.00 | 868.00 | 911.00 | 911.00 | 45,089 |
| 2023-10-16 | 903.00 | 903.00 | 863.00 | 863.00 | 863.00 | 119,356 |
| 2023-10-13 | 901.00 | 906.00 | 883.00 | 903.00 | 903.00 | 70,699 |
| 2023-10-12 | 905.00 | 916.00 | 900.00 | 906.00 | 906.00 | 52,910 |
| 2023-10-11 | 891.00 | 913.00 | 891.00 | 905.00 | 905.00 | 89,269 |
| 2023-10-10 | 920.00 | 945.00 | 893.00 | 911.00 | 911.00 | 102,194 |
| 2023-10-06 | 880.00 | 920.00 | 880.00 | 920.00 | 920.00 | 44,440 |
| 2023-10-05 | 897.00 | 907.00 | 864.00 | 880.00 | 880.00 | 92,273 |
| 2023-10-04 | 944.00 | 944.00 | 890.00 | 897.00 | 897.00 | 73,304 |
| 2023-09-27 | 900.00 | 956.00 | 866.00 | 927.00 | 927.00 | 73,180 |
| 2023-09-26 | 946.00 | 965.00 | 916.00 | 923.00 | 923.00 | 171,384 |
| 2023-09-25 | 999.00 | 999.00 | 950.00 | 965.00 | 965.00 | 129,141 |
| 2023-09-22 | 972.00 | 1,015.00 | 972.00 | 999.00 | 999.00 | 66,481 |
| 2023-09-21 | 1,012.00 | 1,030.00 | 998.00 | 998.00 | 998.00 | 80,306 |
| 2023-09-20 | 1,035.00 | 1,055.00 | 1,025.00 | 1,025.00 | 1,025.00 | 53,328 |
| 2023-09-19 | 1,050.00 | 1,066.00 | 1,026.00 | 1,045.00 | 1,045.00 | 77,848 |
| 2023-09-18 | 1,081.00 | 1,081.00 | 1,059.00 | 1,061.00 | 1,061.00 | 54,161 |
| 2023-09-15 | 1,080.00 | 1,120.00 | 1,074.00 | 1,081.00 | 1,081.00 | 84,453 |
| 2023-09-14 | 1,088.00 | 1,090.00 | 1,069.00 | 1,073.00 | 1,073.00 | 66,788 |
| 2023-09-13 | 1,050.00 | 1,150.00 | 1,050.00 | 1,069.00 | 1,069.00 | 205,879 |
| 2023-09-12 | 1,082.00 | 1,100.00 | 1,055.00 | 1,065.00 | 1,065.00 | 63,972 |
| 2023-09-11 | 1,090.00 | 1,124.00 | 1,070.00 | 1,082.00 | 1,082.00 | 64,607 |
| 2023-09-08 | 1,078.00 | 1,099.00 | 1,075.00 | 1,090.00 | 1,090.00 | 72,056 |
| 2023-09-07 | 1,108.00 | 1,137.00 | 1,091.00 | 1,094.00 | 1,094.00 | 172,409 |
| 2023-09-06 | 1,087.00 | 1,135.00 | 1,080.00 | 1,117.00 | 1,117.00 | 150,277 |
| 2023-09-05 | 1,132.00 | 1,132.00 | 1,085.00 | 1,087.00 | 1,087.00 | 151,436 |
| 2023-09-04 | 1,074.00 | 1,186.00 | 1,062.00 | 1,110.00 | 1,110.00 | 1,453,615 |
| 2023-09-01 | 1,040.00 | 1,083.00 | 1,034.00 | 1,076.00 | 1,076.00 | 152,325 |
| 2023-08-31 | 1,066.00 | 1,074.00 | 1,031.00 | 1,033.00 | 1,033.00 | 59,847 |
| 2023-08-30 | 1,047.00 | 1,066.00 | 1,047.00 | 1,066.00 | 1,066.00 | 73,980 |
| 2023-08-29 | 1,008.00 | 1,050.00 | 1,008.00 | 1,047.00 | 1,047.00 | 115,537 |
| 2023-08-28 | 1,005.00 | 1,017.00 | 998.00 | 1,013.00 | 1,013.00 | 54,848 |
| 2023-08-25 | 1,004.00 | 1,004.00 | 992.00 | 998.00 | 998.00 | 54,142 |
| 2023-08-24 | 998.00 | 1,015.00 | 998.00 | 1,004.00 | 1,004.00 | 45,968 |
| 2023-08-23 | 980.00 | 1,077.00 | 970.00 | 995.00 | 995.00 | 216,448 |
| 2023-08-22 | 1,006.00 | 1,015.00 | 992.00 | 996.00 | 996.00 | 106,267 |
| 2023-08-21 | 1,005.00 | 1,029.00 | 1,000.00 | 1,006.00 | 1,006.00 | 89,014 |
| 2023-08-18 | 1,005.00 | 1,039.00 | 1,000.00 | 1,001.00 | 1,001.00 | 83,896 |
| 2023-08-17 | 1,011.00 | 1,050.00 | 999.00 | 1,032.00 | 1,032.00 | 98,279 |
| 2023-08-16 | 1,066.00 | 1,073.00 | 1,027.00 | 1,032.00 | 1,032.00 | 163,401 |
| 2023-08-14 | 1,112.00 | 1,116.00 | 1,078.00 | 1,087.00 | 1,087.00 | 56,357 |
| 2023-08-11 | 1,075.00 | 1,119.00 | 1,074.00 | 1,112.00 | 1,112.00 | 124,101 |
| 2023-08-10 | 1,072.00 | 1,091.00 | 1,057.00 | 1,084.00 | 1,084.00 | 76,852 |
| 2023-08-09 | 1,079.00 | 1,095.00 | 1,059.00 | 1,081.00 | 1,081.00 | 95,917 |
| 2023-08-08 | 1,097.00 | 1,109.00 | 1,060.00 | 1,070.00 | 1,070.00 | 100,073 |
| 2023-08-07 | 1,097.00 | 1,145.00 | 1,083.00 | 1,100.00 | 1,100.00 | 77,306 |
| 2023-08-04 | 1,037.00 | 1,099.00 | 1,037.00 | 1,097.00 | 1,097.00 | 97,782 |
| 2023-08-03 | 1,067.00 | 1,073.00 | 1,029.00 | 1,057.00 | 1,057.00 | 82,524 |
| 2023-08-02 | 1,085.00 | 1,095.00 | 1,066.00 | 1,066.00 | 1,066.00 | 140,294 |
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.