YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 1,980.00 | 2,020.00 | 1,945.00 | 1,965.00 | 1,965.00 | 485,672 |
| 2022-05-17 | 1,990.00 | 2,000.00 | 1,895.00 | 1,965.00 | 1,965.00 | 584,299 |
| 2022-05-16 | 2,005.00 | 2,070.00 | 1,965.00 | 1,990.00 | 1,990.00 | 1,045,259 |
| 2022-05-13 | 2,050.00 | 2,090.00 | 2,030.00 | 2,060.00 | 2,060.00 | 404,510 |
| 2022-05-12 | 2,200.00 | 2,205.00 | 2,030.00 | 2,050.00 | 2,050.00 | 1,172,105 |
| 2022-05-11 | 2,265.00 | 2,265.00 | 2,210.00 | 2,215.00 | 2,215.00 | 505,424 |
| 2022-05-10 | 2,230.00 | 2,295.00 | 2,185.00 | 2,250.00 | 2,250.00 | 3,932,751 |
| 2022-05-09 | 2,335.00 | 2,370.00 | 2,220.00 | 2,230.00 | 2,230.00 | 1,355,431 |
| 2022-05-06 | 2,360.00 | 2,385.00 | 2,315.00 | 2,355.00 | 2,355.00 | 1,008,330 |
| 2022-05-04 | 2,435.00 | 2,440.00 | 2,360.00 | 2,395.00 | 2,395.00 | 2,513,158 |
| 2022-05-03 | 2,300.00 | 2,425.00 | 2,295.00 | 2,385.00 | 2,385.00 | 3,105,748 |
| 2022-05-02 | 2,280.00 | 2,315.00 | 2,275.00 | 2,305.00 | 2,305.00 | 509,261 |
| 2022-04-29 | 2,315.00 | 2,365.00 | 2,270.00 | 2,330.00 | 2,330.00 | 1,013,515 |
| 2022-04-28 | 2,360.00 | 2,415.00 | 2,275.00 | 2,285.00 | 2,285.00 | 2,278,562 |
| 2022-04-27 | 2,275.00 | 2,330.00 | 2,245.00 | 2,320.00 | 2,320.00 | 1,200,698 |
| 2022-04-26 | 2,245.00 | 2,325.00 | 2,225.00 | 2,290.00 | 2,290.00 | 897,249 |
| 2022-04-25 | 2,260.00 | 2,290.00 | 2,225.00 | 2,235.00 | 2,235.00 | 471,749 |
| 2022-04-22 | 2,335.00 | 2,360.00 | 2,280.00 | 2,315.00 | 2,315.00 | 962,829 |
| 2022-04-21 | 2,275.00 | 2,330.00 | 2,275.00 | 2,325.00 | 2,325.00 | 720,193 |
| 2022-04-20 | 2,295.00 | 2,315.00 | 2,270.00 | 2,295.00 | 2,295.00 | 468,804 |
| 2022-04-19 | 2,250.00 | 2,320.00 | 2,250.00 | 2,285.00 | 2,285.00 | 516,896 |
| 2022-04-18 | 2,260.00 | 2,275.00 | 2,230.00 | 2,260.00 | 2,260.00 | 268,517 |
| 2022-04-15 | 2,280.00 | 2,290.00 | 2,240.00 | 2,270.00 | 2,270.00 | 298,345 |
| 2022-04-14 | 2,255.00 | 2,310.00 | 2,240.00 | 2,300.00 | 2,300.00 | 492,309 |
| 2022-04-13 | 2,240.00 | 2,275.00 | 2,225.00 | 2,245.00 | 2,245.00 | 325,648 |
| 2022-04-12 | 2,245.00 | 2,280.00 | 2,205.00 | 2,225.00 | 2,225.00 | 447,721 |
| 2022-04-11 | 2,290.00 | 2,390.00 | 2,250.00 | 2,260.00 | 2,260.00 | 1,802,374 |
| 2022-04-08 | 2,295.00 | 2,305.00 | 2,240.00 | 2,270.00 | 2,270.00 | 599,040 |
| 2022-04-07 | 2,250.00 | 2,330.00 | 2,245.00 | 2,275.00 | 2,275.00 | 1,132,382 |
| 2022-04-06 | 2,290.00 | 2,305.00 | 2,260.00 | 2,265.00 | 2,265.00 | 863,185 |
| 2022-04-05 | 2,300.00 | 2,450.00 | 2,300.00 | 2,310.00 | 2,310.00 | 7,324,398 |
| 2022-04-04 | 2,265.00 | 2,285.00 | 2,240.00 | 2,260.00 | 2,260.00 | 381,016 |
| 2022-04-01 | 2,250.00 | 2,265.00 | 2,235.00 | 2,265.00 | 2,265.00 | 367,716 |
| 2022-03-31 | 2,245.00 | 2,300.00 | 2,245.00 | 2,265.00 | 2,265.00 | 563,651 |
| 2022-03-30 | 2,360.00 | 2,360.00 | 2,250.00 | 2,255.00 | 2,255.00 | 1,170,211 |
| 2022-03-29 | 2,395.00 | 2,400.00 | 2,320.00 | 2,360.00 | 2,360.00 | 1,293,855 |
| 2022-03-28 | 2,315.00 | 2,405.00 | 2,270.00 | 2,390.00 | 2,390.00 | 4,067,431 |
| 2022-03-25 | 2,315.00 | 2,350.00 | 2,240.00 | 2,300.00 | 2,300.00 | 1,977,067 |
| 2022-03-24 | 2,290.00 | 2,290.00 | 2,235.00 | 2,280.00 | 2,280.00 | 749,102 |
| 2022-03-23 | 2,280.00 | 2,305.00 | 2,245.00 | 2,300.00 | 2,300.00 | 1,122,701 |
| 2022-03-22 | 2,200.00 | 2,295.00 | 2,195.00 | 2,280.00 | 2,280.00 | 1,141,907 |
| 2022-03-21 | 2,300.00 | 2,300.00 | 2,220.00 | 2,220.00 | 2,220.00 | 1,132,126 |
| 2022-03-18 | 2,290.00 | 2,320.00 | 2,260.00 | 2,275.00 | 2,275.00 | 1,587,042 |
| 2022-03-17 | 2,270.00 | 2,480.00 | 2,185.00 | 2,300.00 | 2,300.00 | 17,327,660 |
| 2022-03-16 | 2,120.00 | 2,280.00 | 2,110.00 | 2,200.00 | 2,200.00 | 5,301,618 |
| 2022-03-15 | 2,155.00 | 2,160.00 | 2,075.00 | 2,080.00 | 2,080.00 | 1,665,155 |
| 2022-03-14 | 1,965.00 | 2,430.00 | 1,930.00 | 2,110.00 | 2,110.00 | 9,669,296 |
| 2022-03-11 | 1,975.00 | 1,980.00 | 1,945.00 | 1,970.00 | 1,970.00 | 86,034 |
| 2022-03-10 | 1,950.00 | 1,990.00 | 1,950.00 | 1,970.00 | 1,970.00 | 70,961 |
| 2022-03-08 | 1,930.00 | 1,970.00 | 1,920.00 | 1,935.00 | 1,935.00 | 137,812 |
| 2022-03-07 | 1,955.00 | 1,970.00 | 1,935.00 | 1,935.00 | 1,935.00 | 157,667 |
| 2022-03-04 | 1,995.00 | 2,015.00 | 1,970.00 | 1,980.00 | 1,980.00 | 124,824 |
| 2022-03-03 | 2,000.00 | 2,025.00 | 1,990.00 | 2,015.00 | 2,015.00 | 145,014 |
| 2022-03-02 | 2,000.00 | 2,000.00 | 1,975.00 | 1,980.00 | 1,980.00 | 131,504 |
| 2022-02-28 | 1,945.00 | 2,045.00 | 1,940.00 | 1,980.00 | 1,980.00 | 236,539 |
| 2022-02-25 | 1,910.00 | 1,960.00 | 1,910.00 | 1,950.00 | 1,950.00 | 133,857 |
| 2022-02-24 | 1,945.00 | 1,960.00 | 1,895.00 | 1,895.00 | 1,895.00 | 174,686 |
| 2022-02-23 | 1,965.00 | 1,990.00 | 1,955.00 | 1,975.00 | 1,975.00 | 100,860 |
| 2022-02-22 | 1,945.00 | 1,990.00 | 1,940.00 | 1,960.00 | 1,960.00 | 139,574 |
| 2022-02-21 | 1,970.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,990.00 | 114,987 |
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.