YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,315.00 | 1,380.00 | 1,310.00 | 1,333.00 | 1,333.00 | 135,806 |
| 2023-05-04 | 1,306.00 | 1,320.00 | 1,291.00 | 1,310.00 | 1,310.00 | 147,312 |
| 2023-05-03 | 1,290.00 | 1,418.00 | 1,274.00 | 1,318.00 | 1,318.00 | 511,248 |
| 2023-05-02 | 1,295.00 | 1,309.00 | 1,281.00 | 1,296.00 | 1,296.00 | 120,240 |
| 2023-04-28 | 1,325.00 | 1,325.00 | 1,270.00 | 1,288.00 | 1,288.00 | 238,624 |
| 2023-04-27 | 1,256.00 | 1,315.00 | 1,240.00 | 1,301.00 | 1,301.00 | 258,663 |
| 2023-04-26 | 1,282.00 | 1,327.00 | 1,276.00 | 1,286.00 | 1,286.00 | 237,099 |
| 2023-04-25 | 1,337.00 | 1,363.00 | 1,281.00 | 1,308.00 | 1,308.00 | 273,019 |
| 2023-04-24 | 1,354.00 | 1,374.00 | 1,322.00 | 1,337.00 | 1,337.00 | 327,787 |
| 2023-04-21 | 1,388.00 | 1,416.00 | 1,370.00 | 1,373.00 | 1,373.00 | 372,277 |
| 2023-04-20 | 1,460.00 | 1,463.00 | 1,400.00 | 1,416.00 | 1,416.00 | 389,528 |
| 2023-04-19 | 1,470.00 | 1,477.00 | 1,453.00 | 1,456.00 | 1,456.00 | 321,352 |
| 2023-04-18 | 1,506.00 | 1,506.00 | 1,456.00 | 1,458.00 | 1,458.00 | 451,669 |
| 2023-04-17 | 1,465.00 | 1,507.00 | 1,445.00 | 1,507.00 | 1,507.00 | 388,947 |
| 2023-04-14 | 1,498.00 | 1,501.00 | 1,441.00 | 1,452.00 | 1,452.00 | 542,904 |
| 2023-04-13 | 1,489.00 | 1,498.00 | 1,450.00 | 1,492.00 | 1,492.00 | 506,813 |
| 2023-04-12 | 1,430.00 | 1,526.00 | 1,421.00 | 1,503.00 | 1,503.00 | 946,899 |
| 2023-04-11 | 1,421.00 | 1,444.00 | 1,396.00 | 1,431.00 | 1,431.00 | 478,861 |
| 2023-04-10 | 1,430.00 | 1,438.00 | 1,395.00 | 1,421.00 | 1,421.00 | 375,421 |
| 2023-04-07 | 1,452.00 | 1,469.00 | 1,416.00 | 1,439.00 | 1,439.00 | 402,766 |
| 2023-04-06 | 1,480.00 | 1,480.00 | 1,430.00 | 1,466.00 | 1,466.00 | 467,582 |
| 2023-04-05 | 1,581.00 | 1,588.00 | 1,475.00 | 1,478.00 | 1,478.00 | 1,676,823 |
| 2023-04-04 | 1,536.00 | 1,573.00 | 1,497.00 | 1,502.00 | 1,502.00 | 1,478,772 |
| 2023-04-03 | 1,528.00 | 1,546.00 | 1,468.00 | 1,522.00 | 1,522.00 | 1,169,940 |
| 2023-03-31 | 1,475.00 | 1,700.00 | 1,455.00 | 1,527.00 | 1,527.00 | 10,751,370 |
| 2023-03-30 | 1,499.00 | 1,499.00 | 1,448.00 | 1,466.00 | 1,466.00 | 435,995 |
| 2023-03-29 | 1,469.00 | 1,508.00 | 1,425.00 | 1,498.00 | 1,498.00 | 1,385,881 |
| 2023-03-28 | 1,352.00 | 1,480.00 | 1,348.00 | 1,448.00 | 1,448.00 | 2,835,332 |
| 2023-03-27 | 1,331.00 | 1,343.00 | 1,310.00 | 1,335.00 | 1,335.00 | 174,684 |
| 2023-03-24 | 1,324.00 | 1,354.00 | 1,304.00 | 1,344.00 | 1,344.00 | 296,567 |
| 2023-03-23 | 1,342.00 | 1,358.00 | 1,299.00 | 1,303.00 | 1,303.00 | 792,533 |
| 2023-03-22 | 1,246.00 | 1,400.00 | 1,207.00 | 1,400.00 | 1,400.00 | 1,608,252 |
| 2023-03-21 | 1,267.00 | 1,285.00 | 1,245.00 | 1,245.00 | 1,245.00 | 142,711 |
| 2023-03-20 | 1,300.00 | 1,305.00 | 1,247.00 | 1,268.00 | 1,268.00 | 131,350 |
| 2023-03-17 | 1,224.00 | 1,313.00 | 1,224.00 | 1,300.00 | 1,300.00 | 343,460 |
| 2023-03-16 | 1,213.00 | 1,240.00 | 1,181.00 | 1,224.00 | 1,224.00 | 204,362 |
| 2023-03-15 | 1,202.00 | 1,222.00 | 1,202.00 | 1,215.00 | 1,215.00 | 149,592 |
| 2023-03-14 | 1,271.00 | 1,271.00 | 1,199.00 | 1,200.00 | 1,200.00 | 369,733 |
| 2023-03-13 | 1,295.00 | 1,295.00 | 1,250.00 | 1,269.00 | 1,269.00 | 239,154 |
| 2023-03-10 | 1,330.00 | 1,344.00 | 1,296.00 | 1,300.00 | 1,300.00 | 319,563 |
| 2023-03-09 | 1,372.00 | 1,397.00 | 1,333.00 | 1,337.00 | 1,337.00 | 353,395 |
| 2023-03-08 | 1,394.00 | 1,421.00 | 1,388.00 | 1,392.00 | 1,392.00 | 220,302 |
| 2023-03-07 | 1,408.00 | 1,420.00 | 1,389.00 | 1,420.00 | 1,420.00 | 223,739 |
| 2023-03-06 | 1,405.00 | 1,425.00 | 1,384.00 | 1,408.00 | 1,408.00 | 281,984 |
| 2023-03-03 | 1,434.00 | 1,437.00 | 1,384.00 | 1,405.00 | 1,405.00 | 490,551 |
| 2023-03-02 | 1,411.00 | 1,475.00 | 1,389.00 | 1,434.00 | 1,434.00 | 1,035,623 |
| 2023-02-28 | 1,400.00 | 1,460.00 | 1,351.00 | 1,416.00 | 1,416.00 | 2,172,896 |
| 2023-02-27 | 1,301.00 | 1,342.00 | 1,292.00 | 1,331.00 | 1,331.00 | 653,487 |
| 2023-02-24 | 1,350.00 | 1,350.00 | 1,290.00 | 1,301.00 | 1,301.00 | 331,740 |
| 2023-02-23 | 1,371.00 | 1,371.00 | 1,320.00 | 1,328.00 | 1,328.00 | 256,677 |
| 2023-02-22 | 1,355.00 | 1,392.00 | 1,320.00 | 1,344.00 | 1,344.00 | 415,978 |
| 2023-02-21 | 1,343.00 | 1,366.00 | 1,335.00 | 1,358.00 | 1,358.00 | 189,940 |
| 2023-02-20 | 1,323.00 | 1,343.00 | 1,295.00 | 1,334.00 | 1,334.00 | 198,120 |
| 2023-02-17 | 1,330.00 | 1,330.00 | 1,303.00 | 1,322.00 | 1,322.00 | 365,986 |
| 2023-02-16 | 1,360.00 | 1,380.00 | 1,335.00 | 1,336.00 | 1,336.00 | 443,592 |
| 2023-02-15 | 1,385.00 | 1,408.00 | 1,348.00 | 1,361.00 | 1,361.00 | 337,686 |
| 2023-02-14 | 1,380.00 | 1,420.00 | 1,380.00 | 1,388.00 | 1,388.00 | 224,738 |
| 2023-02-13 | 1,378.00 | 1,415.00 | 1,320.00 | 1,380.00 | 1,380.00 | 290,345 |
| 2023-02-10 | 1,440.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | 321,487 |
| 2023-02-09 | 1,454.00 | 1,454.00 | 1,424.00 | 1,440.00 | 1,440.00 | 190,378 |
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.