YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,615.00 | 1,615.00 | 1,555.00 | 1,580.00 | 1,580.00 | 490,345 |
| 2022-11-10 | 1,560.00 | 1,595.00 | 1,505.00 | 1,560.00 | 1,560.00 | 268,095 |
| 2022-11-09 | 1,610.00 | 1,610.00 | 1,540.00 | 1,565.00 | 1,565.00 | 505,309 |
| 2022-11-08 | 1,520.00 | 1,585.00 | 1,520.00 | 1,565.00 | 1,565.00 | 468,041 |
| 2022-11-07 | 1,535.00 | 1,545.00 | 1,485.00 | 1,535.00 | 1,535.00 | 386,860 |
| 2022-11-04 | 1,535.00 | 1,535.00 | 1,460.00 | 1,510.00 | 1,510.00 | 373,290 |
| 2022-11-03 | 1,420.00 | 1,575.00 | 1,410.00 | 1,535.00 | 1,535.00 | 1,081,360 |
| 2022-11-02 | 1,455.00 | 1,525.00 | 1,455.00 | 1,460.00 | 1,460.00 | 521,753 |
| 2022-11-01 | 1,435.00 | 1,460.00 | 1,405.00 | 1,455.00 | 1,455.00 | 254,944 |
| 2022-10-31 | 1,400.00 | 1,450.00 | 1,400.00 | 1,435.00 | 1,435.00 | 240,680 |
| 2022-10-28 | 1,445.00 | 1,455.00 | 1,375.00 | 1,375.00 | 1,375.00 | 272,239 |
| 2022-10-27 | 1,400.00 | 1,495.00 | 1,400.00 | 1,445.00 | 1,445.00 | 504,575 |
| 2022-10-26 | 1,435.00 | 1,450.00 | 1,400.00 | 1,410.00 | 1,410.00 | 324,263 |
| 2022-10-25 | 1,410.00 | 1,440.00 | 1,390.00 | 1,435.00 | 1,435.00 | 314,484 |
| 2022-10-24 | 1,440.00 | 1,460.00 | 1,405.00 | 1,405.00 | 1,405.00 | 348,217 |
| 2022-10-21 | 1,410.00 | 1,440.00 | 1,385.00 | 1,410.00 | 1,410.00 | 314,303 |
| 2022-10-20 | 1,460.00 | 1,520.00 | 1,410.00 | 1,430.00 | 1,430.00 | 301,363 |
| 2022-10-19 | 1,505.00 | 1,580.00 | 1,450.00 | 1,460.00 | 1,460.00 | 616,309 |
| 2022-10-18 | 1,470.00 | 1,530.00 | 1,450.00 | 1,505.00 | 1,505.00 | 407,310 |
| 2022-10-17 | 1,380.00 | 1,455.00 | 1,350.00 | 1,445.00 | 1,445.00 | 467,976 |
| 2022-10-14 | 1,365.00 | 1,435.00 | 1,365.00 | 1,430.00 | 1,430.00 | 344,122 |
| 2022-10-13 | 1,430.00 | 1,470.00 | 1,325.00 | 1,345.00 | 1,345.00 | 809,582 |
| 2022-10-12 | 1,445.00 | 1,470.00 | 1,400.00 | 1,450.00 | 1,450.00 | 416,475 |
| 2022-10-11 | 1,505.00 | 1,530.00 | 1,425.00 | 1,445.00 | 1,445.00 | 553,833 |
| 2022-10-07 | 1,565.00 | 1,600.00 | 1,540.00 | 1,565.00 | 1,565.00 | 405,444 |
| 2022-10-06 | 1,510.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,570.00 | 479,402 |
| 2022-10-05 | 1,565.00 | 1,590.00 | 1,470.00 | 1,495.00 | 1,495.00 | 636,916 |
| 2022-10-04 | 1,485.00 | 1,540.00 | 1,485.00 | 1,540.00 | 1,540.00 | 307,945 |
| 2022-09-30 | 1,440.00 | 1,490.00 | 1,425.00 | 1,475.00 | 1,475.00 | 685,115 |
| 2022-09-29 | 1,540.00 | 1,570.00 | 1,475.00 | 1,475.00 | 1,475.00 | 663,688 |
| 2022-09-28 | 1,700.00 | 1,710.00 | 1,505.00 | 1,515.00 | 1,515.00 | 1,358,939 |
| 2022-09-27 | 1,640.00 | 1,720.00 | 1,580.00 | 1,705.00 | 1,705.00 | 1,297,062 |
| 2022-09-26 | 1,775.00 | 1,805.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,204,422 |
| 2022-09-23 | 1,875.00 | 1,930.00 | 1,800.00 | 1,810.00 | 1,810.00 | 896,669 |
| 2022-09-22 | 1,885.00 | 1,920.00 | 1,825.00 | 1,895.00 | 1,895.00 | 1,381,185 |
| 2022-09-21 | 2,040.00 | 2,075.00 | 1,865.00 | 1,950.00 | 1,950.00 | 2,181,124 |
| 2022-09-20 | 2,020.00 | 2,085.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1,211,056 |
| 2022-09-19 | 2,095.00 | 2,130.00 | 1,990.00 | 2,020.00 | 2,020.00 | 2,150,081 |
| 2022-09-16 | 1,975.00 | 2,150.00 | 1,975.00 | 2,115.00 | 2,115.00 | 9,788,466 |
| 2022-09-15 | 2,005.00 | 2,020.00 | 1,945.00 | 1,955.00 | 1,955.00 | 1,272,354 |
| 2022-09-14 | 1,995.00 | 2,015.00 | 1,965.00 | 1,985.00 | 1,985.00 | 1,195,974 |
| 2022-09-13 | 2,100.00 | 2,180.00 | 2,045.00 | 2,045.00 | 2,045.00 | 3,104,321 |
| 2022-09-08 | 2,080.00 | 2,085.00 | 2,010.00 | 2,035.00 | 2,035.00 | 1,297,961 |
| 2022-09-07 | 2,150.00 | 2,155.00 | 2,030.00 | 2,045.00 | 2,045.00 | 2,396,557 |
| 2022-09-06 | 2,140.00 | 2,180.00 | 2,095.00 | 2,155.00 | 2,155.00 | 4,676,595 |
| 2022-09-05 | 2,000.00 | 2,180.00 | 1,985.00 | 2,165.00 | 2,165.00 | 16,265,190 |
| 2022-09-02 | 2,015.00 | 2,090.00 | 1,940.00 | 1,955.00 | 1,955.00 | 2,119,784 |
| 2022-09-01 | 2,040.00 | 2,145.00 | 2,015.00 | 2,040.00 | 2,040.00 | 9,287,691 |
| 2022-08-31 | 1,985.00 | 2,160.00 | 1,930.00 | 2,020.00 | 2,020.00 | 18,709,051 |
| 2022-08-30 | 1,890.00 | 1,960.00 | 1,875.00 | 1,930.00 | 1,930.00 | 2,199,092 |
| 2022-08-29 | 1,780.00 | 1,950.00 | 1,770.00 | 1,870.00 | 1,870.00 | 2,373,850 |
| 2022-08-26 | 1,850.00 | 1,985.00 | 1,825.00 | 1,865.00 | 1,865.00 | 7,034,866 |
| 2022-08-25 | 1,805.00 | 1,860.00 | 1,785.00 | 1,820.00 | 1,820.00 | 618,046 |
| 2022-08-24 | 1,730.00 | 1,825.00 | 1,715.00 | 1,825.00 | 1,825.00 | 885,904 |
| 2022-08-23 | 1,785.00 | 1,810.00 | 1,720.00 | 1,730.00 | 1,730.00 | 1,132,645 |
| 2022-08-22 | 1,865.00 | 1,885.00 | 1,815.00 | 1,815.00 | 1,815.00 | 872,322 |
| 2022-08-19 | 1,850.00 | 2,000.00 | 1,845.00 | 1,865.00 | 1,865.00 | 4,580,678 |
| 2022-08-18 | 1,840.00 | 2,025.00 | 1,810.00 | 1,855.00 | 1,855.00 | 5,655,783 |
| 2022-08-17 | 1,865.00 | 1,880.00 | 1,830.00 | 1,860.00 | 1,860.00 | 600,434 |
| 2022-08-16 | 1,865.00 | 1,905.00 | 1,845.00 | 1,880.00 | 1,880.00 | 1,392,003 |
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.