YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,450.00 | 1,471.00 | 1,444.00 | 1,454.00 | 1,454.00 | 212,050 |
| 2023-02-07 | 1,425.00 | 1,469.00 | 1,421.00 | 1,449.00 | 1,449.00 | 275,526 |
| 2023-02-06 | 1,460.00 | 1,460.00 | 1,430.00 | 1,430.00 | 1,430.00 | 215,454 |
| 2023-02-03 | 1,472.00 | 1,487.00 | 1,456.00 | 1,460.00 | 1,460.00 | 404,973 |
| 2023-02-02 | 1,450.00 | 1,473.00 | 1,437.00 | 1,467.00 | 1,467.00 | 404,728 |
| 2023-02-01 | 1,489.00 | 1,491.00 | 1,431.00 | 1,440.00 | 1,440.00 | 580,003 |
| 2023-01-31 | 1,424.00 | 1,489.00 | 1,422.00 | 1,470.00 | 1,470.00 | 652,495 |
| 2023-01-30 | 1,461.00 | 1,470.00 | 1,413.00 | 1,435.00 | 1,435.00 | 403,123 |
| 2023-01-27 | 1,424.00 | 1,495.00 | 1,424.00 | 1,445.00 | 1,445.00 | 743,456 |
| 2023-01-26 | 1,500.00 | 1,505.00 | 1,417.00 | 1,422.00 | 1,422.00 | 789,055 |
| 2023-01-25 | 1,450.00 | 1,458.00 | 1,415.00 | 1,453.00 | 1,453.00 | 585,152 |
| 2023-01-20 | 1,405.00 | 1,445.00 | 1,395.00 | 1,435.00 | 1,435.00 | 379,314 |
| 2023-01-19 | 1,410.00 | 1,430.00 | 1,390.00 | 1,415.00 | 1,415.00 | 504,141 |
| 2023-01-18 | 1,385.00 | 1,530.00 | 1,380.00 | 1,435.00 | 1,435.00 | 3,204,452 |
| 2023-01-17 | 1,435.00 | 1,570.00 | 1,395.00 | 1,405.00 | 1,405.00 | 3,362,928 |
| 2023-01-16 | 1,455.00 | 1,475.00 | 1,415.00 | 1,435.00 | 1,435.00 | 580,993 |
| 2023-01-13 | 1,470.00 | 1,505.00 | 1,440.00 | 1,455.00 | 1,455.00 | 805,298 |
| 2023-01-12 | 1,470.00 | 1,540.00 | 1,445.00 | 1,475.00 | 1,475.00 | 1,527,817 |
| 2023-01-11 | 1,620.00 | 1,635.00 | 1,455.00 | 1,470.00 | 1,470.00 | 4,686,398 |
| 2023-01-10 | 1,465.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,500.00 | 3,367,273 |
| 2023-01-09 | 1,315.00 | 1,595.00 | 1,305.00 | 1,505.00 | 1,505.00 | 9,933,602 |
| 2023-01-06 | 1,280.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 203,199 |
| 2023-01-05 | 1,285.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 248,552 |
| 2023-01-04 | 1,250.00 | 1,305.00 | 1,245.00 | 1,285.00 | 1,285.00 | 232,885 |
| 2023-01-03 | 1,280.00 | 1,295.00 | 1,210.00 | 1,265.00 | 1,265.00 | 259,888 |
| 2023-01-02 | 1,260.00 | 1,310.00 | 1,260.00 | 1,280.00 | 1,280.00 | 325,687 |
| 2022-12-29 | 1,290.00 | 1,300.00 | 1,225.00 | 1,245.00 | 1,245.00 | 304,913 |
| 2022-12-28 | 1,245.00 | 1,295.00 | 1,245.00 | 1,280.00 | 1,280.00 | 321,899 |
| 2022-12-27 | 1,200.00 | 1,255.00 | 1,200.00 | 1,245.00 | 1,245.00 | 332,974 |
| 2022-12-26 | 1,125.00 | 1,215.00 | 1,120.00 | 1,200.00 | 1,200.00 | 309,681 |
| 2022-12-23 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 1,135.00 | 298,844 |
| 2022-12-22 | 1,195.00 | 1,215.00 | 1,195.00 | 1,200.00 | 1,200.00 | 114,057 |
| 2022-12-21 | 1,260.00 | 1,270.00 | 1,190.00 | 1,190.00 | 1,190.00 | 424,791 |
| 2022-12-20 | 1,250.00 | 1,300.00 | 1,220.00 | 1,240.00 | 1,240.00 | 439,410 |
| 2022-12-19 | 1,275.00 | 1,310.00 | 1,265.00 | 1,275.00 | 1,275.00 | 230,828 |
| 2022-12-16 | 1,320.00 | 1,335.00 | 1,280.00 | 1,290.00 | 1,290.00 | 282,096 |
| 2022-12-15 | 1,360.00 | 1,370.00 | 1,320.00 | 1,345.00 | 1,345.00 | 315,514 |
| 2022-12-14 | 1,255.00 | 1,435.00 | 1,255.00 | 1,360.00 | 1,360.00 | 1,815,965 |
| 2022-12-13 | 1,255.00 | 1,280.00 | 1,245.00 | 1,255.00 | 1,255.00 | 341,390 |
| 2022-12-12 | 1,340.00 | 1,340.00 | 1,245.00 | 1,255.00 | 1,255.00 | 701,607 |
| 2022-12-09 | 1,335.00 | 1,355.00 | 1,315.00 | 1,340.00 | 1,340.00 | 276,773 |
| 2022-12-08 | 1,370.00 | 1,390.00 | 1,325.00 | 1,325.00 | 1,325.00 | 364,546 |
| 2022-12-07 | 1,365.00 | 1,395.00 | 1,340.00 | 1,390.00 | 1,390.00 | 238,132 |
| 2022-12-06 | 1,375.00 | 1,430.00 | 1,370.00 | 1,380.00 | 1,380.00 | 408,518 |
| 2022-12-05 | 1,455.00 | 1,460.00 | 1,400.00 | 1,410.00 | 1,410.00 | 403,765 |
| 2022-12-02 | 1,465.00 | 1,470.00 | 1,430.00 | 1,455.00 | 1,455.00 | 164,872 |
| 2022-12-01 | 1,445.00 | 1,480.00 | 1,440.00 | 1,460.00 | 1,460.00 | 228,714 |
| 2022-11-30 | 1,430.00 | 1,445.00 | 1,405.00 | 1,430.00 | 1,430.00 | 101,556 |
| 2022-11-29 | 1,400.00 | 1,440.00 | 1,385.00 | 1,420.00 | 1,420.00 | 185,993 |
| 2022-11-28 | 1,440.00 | 1,440.00 | 1,395.00 | 1,400.00 | 1,400.00 | 194,770 |
| 2022-11-25 | 1,475.00 | 1,480.00 | 1,435.00 | 1,440.00 | 1,440.00 | 153,743 |
| 2022-11-24 | 1,450.00 | 1,485.00 | 1,445.00 | 1,465.00 | 1,465.00 | 208,396 |
| 2022-11-23 | 1,420.00 | 1,450.00 | 1,415.00 | 1,440.00 | 1,440.00 | 200,117 |
| 2022-11-22 | 1,400.00 | 1,450.00 | 1,375.00 | 1,400.00 | 1,400.00 | 257,924 |
| 2022-11-21 | 1,490.00 | 1,495.00 | 1,410.00 | 1,420.00 | 1,420.00 | 484,858 |
| 2022-11-18 | 1,480.00 | 1,515.00 | 1,480.00 | 1,500.00 | 1,500.00 | 214,963 |
| 2022-11-17 | 1,520.00 | 1,535.00 | 1,470.00 | 1,500.00 | 1,500.00 | 371,448 |
| 2022-11-16 | 1,545.00 | 1,545.00 | 1,480.00 | 1,530.00 | 1,530.00 | 520,343 |
| 2022-11-15 | 1,475.00 | 1,545.00 | 1,475.00 | 1,545.00 | 1,545.00 | 849,844 |
| 2022-11-14 | 1,580.00 | 1,625.00 | 1,565.00 | 1,565.00 | 1,565.00 | 511,264 |
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.