YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,965.00 | 1,990.00 | 1,940.00 | 1,950.00 | 1,950.00 | 1,448,695 |
| 2022-08-11 | 1,935.00 | 1,985.00 | 1,915.00 | 1,950.00 | 1,950.00 | 1,943,627 |
| 2022-08-10 | 1,910.00 | 1,960.00 | 1,890.00 | 1,930.00 | 1,930.00 | 1,956,005 |
| 2022-08-09 | 1,915.00 | 1,930.00 | 1,885.00 | 1,925.00 | 1,925.00 | 1,352,147 |
| 2022-08-08 | 1,990.00 | 2,000.00 | 1,910.00 | 1,940.00 | 1,940.00 | 2,678,079 |
| 2022-08-05 | 2,010.00 | 2,065.00 | 1,960.00 | 2,060.00 | 2,060.00 | 4,520,305 |
| 2022-08-04 | 1,875.00 | 2,285.00 | 1,870.00 | 2,055.00 | 2,055.00 | 55,161,793 |
| 2022-08-03 | 1,835.00 | 1,855.00 | 1,795.00 | 1,825.00 | 1,825.00 | 5,122,168 |
| 2022-08-02 | 1,545.00 | 1,990.00 | 1,540.00 | 1,880.00 | 1,880.00 | 34,304,770 |
| 2022-08-01 | 1,535.00 | 1,555.00 | 1,530.00 | 1,535.00 | 1,535.00 | 201,365 |
| 2022-07-29 | 1,560.00 | 1,565.00 | 1,520.00 | 1,525.00 | 1,525.00 | 374,083 |
| 2022-07-28 | 1,595.00 | 1,600.00 | 1,535.00 | 1,545.00 | 1,545.00 | 539,423 |
| 2022-07-27 | 1,525.00 | 1,570.00 | 1,505.00 | 1,570.00 | 1,570.00 | 609,302 |
| 2022-07-26 | 1,500.00 | 1,540.00 | 1,495.00 | 1,520.00 | 1,520.00 | 175,087 |
| 2022-07-25 | 1,515.00 | 1,515.00 | 1,465.00 | 1,500.00 | 1,500.00 | 401,091 |
| 2022-07-22 | 1,565.00 | 1,565.00 | 1,505.00 | 1,515.00 | 1,515.00 | 276,917 |
| 2022-07-21 | 1,535.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 300,210 |
| 2022-07-20 | 1,540.00 | 1,560.00 | 1,510.00 | 1,535.00 | 1,535.00 | 441,243 |
| 2022-07-19 | 1,490.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 383,410 |
| 2022-07-18 | 1,490.00 | 1,515.00 | 1,465.00 | 1,510.00 | 1,510.00 | 283,459 |
| 2022-07-15 | 1,460.00 | 1,490.00 | 1,430.00 | 1,465.00 | 1,465.00 | 204,978 |
| 2022-07-14 | 1,455.00 | 1,495.00 | 1,440.00 | 1,465.00 | 1,465.00 | 238,035 |
| 2022-07-13 | 1,440.00 | 1,490.00 | 1,435.00 | 1,465.00 | 1,465.00 | 232,227 |
| 2022-07-12 | 1,495.00 | 1,500.00 | 1,445.00 | 1,455.00 | 1,455.00 | 317,979 |
| 2022-07-11 | 1,520.00 | 1,535.00 | 1,490.00 | 1,500.00 | 1,500.00 | 222,620 |
| 2022-07-08 | 1,540.00 | 1,540.00 | 1,515.00 | 1,530.00 | 1,530.00 | 279,189 |
| 2022-07-07 | 1,480.00 | 1,520.00 | 1,475.00 | 1,520.00 | 1,520.00 | 314,533 |
| 2022-07-06 | 1,490.00 | 1,505.00 | 1,460.00 | 1,465.00 | 1,465.00 | 294,370 |
| 2022-07-05 | 1,430.00 | 1,505.00 | 1,430.00 | 1,500.00 | 1,500.00 | 441,320 |
| 2022-07-04 | 1,455.00 | 1,490.00 | 1,380.00 | 1,430.00 | 1,430.00 | 663,998 |
| 2022-07-01 | 1,500.00 | 1,550.00 | 1,440.00 | 1,445.00 | 1,445.00 | 636,127 |
| 2022-06-30 | 1,580.00 | 1,580.00 | 1,505.00 | 1,515.00 | 1,515.00 | 504,250 |
| 2022-06-29 | 1,540.00 | 1,600.00 | 1,520.00 | 1,590.00 | 1,590.00 | 498,201 |
| 2022-06-28 | 1,575.00 | 1,605.00 | 1,530.00 | 1,580.00 | 1,580.00 | 548,047 |
| 2022-06-27 | 1,500.00 | 1,585.00 | 1,480.00 | 1,565.00 | 1,565.00 | 1,172,063 |
| 2022-06-24 | 1,430.00 | 1,480.00 | 1,385.00 | 1,445.00 | 1,445.00 | 788,022 |
| 2022-06-23 | 1,540.00 | 1,565.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,445,007 |
| 2022-06-22 | 1,600.00 | 1,865.00 | 1,510.00 | 1,525.00 | 1,525.00 | 8,775,852 |
| 2022-06-21 | 1,455.00 | 1,515.00 | 1,430.00 | 1,490.00 | 1,490.00 | 369,207 |
| 2022-06-20 | 1,600.00 | 1,625.00 | 1,435.00 | 1,455.00 | 1,455.00 | 452,820 |
| 2022-06-17 | 1,545.00 | 1,610.00 | 1,520.00 | 1,595.00 | 1,595.00 | 312,464 |
| 2022-06-16 | 1,570.00 | 1,670.00 | 1,570.00 | 1,625.00 | 1,625.00 | 357,804 |
| 2022-06-15 | 1,675.00 | 1,705.00 | 1,550.00 | 1,555.00 | 1,555.00 | 670,220 |
| 2022-06-14 | 1,715.00 | 1,780.00 | 1,660.00 | 1,705.00 | 1,705.00 | 618,598 |
| 2022-06-13 | 1,855.00 | 1,870.00 | 1,765.00 | 1,790.00 | 1,790.00 | 482,131 |
| 2022-06-10 | 1,890.00 | 1,925.00 | 1,875.00 | 1,910.00 | 1,910.00 | 174,906 |
| 2022-06-09 | 1,880.00 | 1,910.00 | 1,855.00 | 1,905.00 | 1,905.00 | 168,920 |
| 2022-06-08 | 1,880.00 | 1,935.00 | 1,875.00 | 1,890.00 | 1,890.00 | 219,792 |
| 2022-06-07 | 1,940.00 | 1,940.00 | 1,890.00 | 1,890.00 | 1,890.00 | 284,669 |
| 2022-06-03 | 1,950.00 | 1,955.00 | 1,935.00 | 1,945.00 | 1,945.00 | 202,055 |
| 2022-06-02 | 1,920.00 | 1,945.00 | 1,890.00 | 1,940.00 | 1,940.00 | 213,846 |
| 2022-05-31 | 1,900.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,920.00 | 351,956 |
| 2022-05-30 | 1,870.00 | 1,915.00 | 1,850.00 | 1,910.00 | 1,910.00 | 290,051 |
| 2022-05-27 | 1,865.00 | 1,895.00 | 1,830.00 | 1,845.00 | 1,845.00 | 315,910 |
| 2022-05-26 | 1,900.00 | 1,925.00 | 1,855.00 | 1,855.00 | 1,855.00 | 428,808 |
| 2022-05-25 | 1,880.00 | 1,910.00 | 1,870.00 | 1,900.00 | 1,900.00 | 348,110 |
| 2022-05-24 | 1,945.00 | 1,995.00 | 1,850.00 | 1,875.00 | 1,875.00 | 491,604 |
| 2022-05-23 | 1,985.00 | 2,000.00 | 1,945.00 | 1,945.00 | 1,945.00 | 258,438 |
| 2022-05-20 | 1,930.00 | 1,990.00 | 1,915.00 | 1,985.00 | 1,985.00 | 306,474 |
| 2022-05-19 | 1,900.00 | 1,935.00 | 1,885.00 | 1,915.00 | 1,915.00 | 363,555 |
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.