YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 1,090.00 | 1,105.00 | 1,063.00 | 1,085.00 | 1,085.00 | 113,551 |
| 2023-07-31 | 1,085.00 | 1,085.00 | 1,035.00 | 1,069.00 | 1,069.00 | 60,229 |
| 2023-07-28 | 1,044.00 | 1,082.00 | 1,010.00 | 1,076.00 | 1,076.00 | 70,817 |
| 2023-07-27 | 1,010.00 | 1,080.00 | 1,006.00 | 1,060.00 | 1,060.00 | 145,728 |
| 2023-07-26 | 1,039.00 | 1,040.00 | 963.00 | 1,003.00 | 1,003.00 | 491,306 |
| 2023-07-25 | 1,104.00 | 1,104.00 | 1,040.00 | 1,040.00 | 1,040.00 | 355,305 |
| 2023-07-24 | 1,149.00 | 1,170.00 | 1,099.00 | 1,105.00 | 1,105.00 | 374,061 |
| 2023-07-21 | 1,196.00 | 1,196.00 | 1,157.00 | 1,160.00 | 1,160.00 | 180,385 |
| 2023-07-20 | 1,167.00 | 1,210.00 | 1,148.00 | 1,197.00 | 1,197.00 | 148,902 |
| 2023-07-19 | 1,176.00 | 1,188.00 | 1,151.00 | 1,161.00 | 1,161.00 | 257,812 |
| 2023-07-18 | 1,226.00 | 1,226.00 | 1,188.00 | 1,190.00 | 1,190.00 | 163,747 |
| 2023-07-17 | 1,189.00 | 1,221.00 | 1,174.00 | 1,217.00 | 1,217.00 | 188,671 |
| 2023-07-14 | 1,191.00 | 1,200.00 | 1,184.00 | 1,189.00 | 1,189.00 | 130,756 |
| 2023-07-13 | 1,194.00 | 1,200.00 | 1,175.00 | 1,191.00 | 1,191.00 | 144,215 |
| 2023-07-12 | 1,186.00 | 1,190.00 | 1,164.00 | 1,175.00 | 1,175.00 | 141,086 |
| 2023-07-11 | 1,198.00 | 1,198.00 | 1,167.00 | 1,186.00 | 1,186.00 | 186,265 |
| 2023-07-10 | 1,164.00 | 1,194.00 | 1,161.00 | 1,171.00 | 1,171.00 | 93,532 |
| 2023-07-07 | 1,176.00 | 1,194.00 | 1,160.00 | 1,172.00 | 1,172.00 | 217,539 |
| 2023-07-06 | 1,241.00 | 1,242.00 | 1,188.00 | 1,194.00 | 1,194.00 | 315,657 |
| 2023-07-05 | 1,267.00 | 1,290.00 | 1,236.00 | 1,240.00 | 1,240.00 | 264,368 |
| 2023-07-04 | 1,279.00 | 1,294.00 | 1,261.00 | 1,267.00 | 1,267.00 | 110,336 |
| 2023-07-03 | 1,250.00 | 1,294.00 | 1,250.00 | 1,285.00 | 1,285.00 | 128,361 |
| 2023-06-30 | 1,240.00 | 1,260.00 | 1,225.00 | 1,259.00 | 1,259.00 | 131,132 |
| 2023-06-29 | 1,278.00 | 1,282.00 | 1,247.00 | 1,254.00 | 1,254.00 | 220,761 |
| 2023-06-28 | 1,282.00 | 1,300.00 | 1,282.00 | 1,286.00 | 1,286.00 | 102,423 |
| 2023-06-27 | 1,305.00 | 1,313.00 | 1,272.00 | 1,291.00 | 1,291.00 | 70,328 |
| 2023-06-26 | 1,301.00 | 1,310.00 | 1,202.00 | 1,300.00 | 1,300.00 | 178,752 |
| 2023-06-23 | 1,335.00 | 1,345.00 | 1,308.00 | 1,308.00 | 1,308.00 | 184,709 |
| 2023-06-22 | 1,354.00 | 1,375.00 | 1,345.00 | 1,345.00 | 1,345.00 | 177,826 |
| 2023-06-21 | 1,396.00 | 1,400.00 | 1,367.00 | 1,374.00 | 1,374.00 | 194,621 |
| 2023-06-20 | 1,385.00 | 1,417.00 | 1,383.00 | 1,403.00 | 1,403.00 | 270,855 |
| 2023-06-19 | 1,396.00 | 1,403.00 | 1,366.00 | 1,402.00 | 1,402.00 | 250,262 |
| 2023-06-16 | 1,373.00 | 1,405.00 | 1,362.00 | 1,395.00 | 1,395.00 | 269,801 |
| 2023-06-15 | 1,377.00 | 1,385.00 | 1,345.00 | 1,379.00 | 1,379.00 | 187,797 |
| 2023-06-14 | 1,400.00 | 1,422.00 | 1,359.00 | 1,377.00 | 1,377.00 | 482,588 |
| 2023-06-13 | 1,365.00 | 1,501.00 | 1,360.00 | 1,396.00 | 1,396.00 | 2,238,746 |
| 2023-06-12 | 1,351.00 | 1,372.00 | 1,350.00 | 1,365.00 | 1,365.00 | 74,701 |
| 2023-06-09 | 1,342.00 | 1,364.00 | 1,332.00 | 1,351.00 | 1,351.00 | 145,707 |
| 2023-06-08 | 1,335.00 | 1,346.00 | 1,318.00 | 1,342.00 | 1,342.00 | 136,584 |
| 2023-06-07 | 1,339.00 | 1,360.00 | 1,339.00 | 1,340.00 | 1,340.00 | 83,308 |
| 2023-06-05 | 1,350.00 | 1,350.00 | 1,324.00 | 1,339.00 | 1,339.00 | 95,719 |
| 2023-06-02 | 1,368.00 | 1,368.00 | 1,333.00 | 1,337.00 | 1,337.00 | 170,587 |
| 2023-06-01 | 1,389.00 | 1,402.00 | 1,330.00 | 1,343.00 | 1,343.00 | 355,082 |
| 2023-05-31 | 1,430.00 | 1,450.00 | 1,374.00 | 1,388.00 | 1,388.00 | 367,302 |
| 2023-05-30 | 1,374.00 | 1,416.00 | 1,360.00 | 1,388.00 | 1,388.00 | 309,448 |
| 2023-05-26 | 1,352.00 | 1,388.00 | 1,352.00 | 1,355.00 | 1,355.00 | 176,957 |
| 2023-05-25 | 1,400.00 | 1,400.00 | 1,342.00 | 1,350.00 | 1,350.00 | 154,627 |
| 2023-05-24 | 1,400.00 | 1,405.00 | 1,370.00 | 1,380.00 | 1,380.00 | 172,779 |
| 2023-05-23 | 1,413.00 | 1,419.00 | 1,388.00 | 1,406.00 | 1,406.00 | 213,661 |
| 2023-05-22 | 1,420.00 | 1,445.00 | 1,399.00 | 1,419.00 | 1,419.00 | 164,580 |
| 2023-05-19 | 1,415.00 | 1,460.00 | 1,401.00 | 1,437.00 | 1,437.00 | 330,311 |
| 2023-05-18 | 1,399.00 | 1,439.00 | 1,391.00 | 1,418.00 | 1,418.00 | 361,836 |
| 2023-05-17 | 1,296.00 | 1,410.00 | 1,296.00 | 1,390.00 | 1,390.00 | 681,175 |
| 2023-05-16 | 1,299.00 | 1,339.00 | 1,292.00 | 1,311.00 | 1,311.00 | 228,555 |
| 2023-05-15 | 1,350.00 | 1,350.00 | 1,292.00 | 1,299.00 | 1,299.00 | 187,528 |
| 2023-05-12 | 1,324.00 | 1,378.00 | 1,310.00 | 1,352.00 | 1,352.00 | 230,979 |
| 2023-05-11 | 1,322.00 | 1,351.00 | 1,319.00 | 1,319.00 | 1,319.00 | 135,545 |
| 2023-05-10 | 1,315.00 | 1,334.00 | 1,304.00 | 1,322.00 | 1,322.00 | 105,224 |
| 2023-05-09 | 1,340.00 | 1,350.00 | 1,307.00 | 1,315.00 | 1,315.00 | 111,503 |
| 2023-05-08 | 1,315.00 | 1,380.00 | 1,310.00 | 1,333.00 | 1,333.00 | 135,806 |
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.