YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,000.00 | 1,001.00 | 929.00 | 987.00 | 987.00 | 96,984 |
| 2026-07-16 | 1,022.00 | 1,028.00 | 979.00 | 1,005.00 | 1,005.00 | 115,045 |
| 2026-07-15 | 1,000.00 | 1,047.00 | 996.00 | 1,022.00 | 1,022.00 | 145,549 |
| 2026-07-14 | 1,036.00 | 1,039.00 | 950.00 | 1,006.00 | 1,006.00 | 367,379 |
| 2026-07-13 | 1,073.00 | 1,073.00 | 996.00 | 1,046.00 | 1,046.00 | 175,169 |
| 2026-07-10 | 999.00 | 1,094.00 | 980.00 | 1,074.00 | 1,074.00 | 213,967 |
| 2026-07-09 | 927.00 | 980.00 | 911.00 | 980.00 | 980.00 | 94,195 |
| 2026-07-08 | 965.00 | 981.00 | 900.00 | 936.00 | 936.00 | 70,069 |
| 2026-07-07 | 1,039.00 | 1,039.00 | 945.00 | 972.00 | 972.00 | 120,140 |
| 2026-07-06 | 1,051.00 | 1,060.00 | 993.00 | 1,009.00 | 1,009.00 | 70,349 |
| 2026-07-03 | 1,050.00 | 1,050.00 | 948.00 | 1,042.00 | 1,042.00 | 129,089 |
| 2026-07-02 | 1,068.00 | 1,068.00 | 980.00 | 1,000.00 | 1,000.00 | 157,126 |
| 2026-07-01 | 1,070.00 | 1,103.00 | 1,030.00 | 1,068.00 | 1,068.00 | 152,060 |
| 2026-06-30 | 1,027.00 | 1,084.00 | 1,010.00 | 1,070.00 | 1,070.00 | 101,479 |
| 2026-06-29 | 1,000.00 | 1,043.00 | 980.00 | 1,036.00 | 1,036.00 | 168,250 |
| 2026-06-26 | 1,014.00 | 1,044.00 | 956.00 | 1,000.00 | 1,000.00 | 152,694 |
| 2026-06-25 | 1,120.00 | 1,144.00 | 998.00 | 1,014.00 | 1,014.00 | 182,599 |
| 2026-06-24 | 998.00 | 1,092.00 | 987.00 | 1,069.00 | 1,069.00 | 330,348 |
| 2026-06-23 | 1,096.00 | 1,100.00 | 912.00 | 985.00 | 985.00 | 256,273 |
| 2026-06-22 | 1,090.00 | 1,121.00 | 1,070.00 | 1,096.00 | 1,096.00 | 138,848 |
| 2026-06-19 | 1,204.00 | 1,211.00 | 1,088.00 | 1,121.00 | 1,121.00 | 333,316 |
| 2026-06-18 | 1,221.00 | 1,238.00 | 1,156.00 | 1,204.00 | 1,204.00 | 331,105 |
| 2026-06-17 | 1,130.00 | 1,246.00 | 1,130.00 | 1,218.00 | 1,218.00 | 514,530 |
| 2026-06-16 | 1,104.00 | 1,142.00 | 1,088.00 | 1,140.00 | 1,140.00 | 236,284 |
| 2026-06-15 | 1,106.00 | 1,108.00 | 1,052.00 | 1,086.00 | 1,086.00 | 130,328 |
| 2026-06-12 | 1,030.00 | 1,110.00 | 1,030.00 | 1,084.00 | 1,084.00 | 260,907 |
| 2026-06-11 | 1,023.00 | 1,023.00 | 980.00 | 1,000.00 | 1,000.00 | 100,956 |
| 2026-06-10 | 1,015.00 | 1,059.00 | 977.00 | 998.00 | 998.00 | 233,712 |
| 2026-06-09 | 990.00 | 1,050.00 | 990.00 | 1,017.00 | 1,017.00 | 321,626 |
| 2026-06-08 | 1,050.00 | 1,060.00 | 992.00 | 998.00 | 998.00 | 175,444 |
| 2026-06-05 | 1,055.00 | 1,092.00 | 1,000.00 | 1,072.00 | 1,072.00 | 225,178 |
| 2026-06-04 | 1,092.00 | 1,138.00 | 1,049.00 | 1,055.00 | 1,055.00 | 398,200 |
| 2026-06-02 | 1,156.00 | 1,158.00 | 1,079.00 | 1,091.00 | 1,091.00 | 442,047 |
| 2026-06-01 | 1,219.00 | 1,220.00 | 1,070.00 | 1,156.00 | 1,156.00 | 662,858 |
| 2026-05-29 | 1,325.00 | 1,338.00 | 1,191.00 | 1,219.00 | 1,219.00 | 516,708 |
| 2026-05-28 | 1,401.00 | 1,420.00 | 1,303.00 | 1,311.00 | 1,311.00 | 469,003 |
| 2026-05-27 | 1,480.00 | 1,499.00 | 1,381.00 | 1,440.00 | 1,440.00 | 489,983 |
| 2026-05-26 | 1,545.00 | 1,570.00 | 1,478.00 | 1,479.00 | 1,479.00 | 644,019 |
| 2026-05-22 | 1,469.00 | 1,546.00 | 1,466.00 | 1,546.00 | 1,546.00 | 468,608 |
| 2026-05-21 | 1,631.00 | 1,655.00 | 1,416.00 | 1,473.00 | 1,473.00 | 1,395,688 |
| 2026-05-20 | 1,514.00 | 1,698.00 | 1,507.00 | 1,655.00 | 1,655.00 | 3,156,151 |
| 2026-05-19 | 1,447.00 | 1,551.00 | 1,430.00 | 1,520.00 | 1,520.00 | 813,066 |
| 2026-05-18 | 1,419.00 | 1,476.00 | 1,365.00 | 1,447.00 | 1,447.00 | 453,809 |
| 2026-05-15 | 1,422.00 | 1,520.00 | 1,350.00 | 1,428.00 | 1,428.00 | 761,743 |
| 2026-05-14 | 1,458.00 | 1,466.00 | 1,397.00 | 1,422.00 | 1,422.00 | 324,160 |
| 2026-05-13 | 1,366.00 | 1,474.00 | 1,331.00 | 1,458.00 | 1,458.00 | 594,280 |
| 2026-05-12 | 1,399.00 | 1,462.00 | 1,330.00 | 1,361.00 | 1,361.00 | 748,020 |
| 2026-05-11 | 1,365.00 | 1,394.00 | 1,306.00 | 1,325.00 | 1,325.00 | 276,428 |
| 2026-05-08 | 1,387.00 | 1,432.00 | 1,355.00 | 1,365.00 | 1,365.00 | 272,144 |
| 2026-05-07 | 1,373.00 | 1,431.00 | 1,332.00 | 1,381.00 | 1,381.00 | 409,060 |
| 2026-05-06 | 1,444.00 | 1,444.00 | 1,355.00 | 1,369.00 | 1,369.00 | 284,388 |
| 2026-05-04 | 1,350.00 | 1,450.00 | 1,333.00 | 1,400.00 | 1,400.00 | 372,490 |
| 2026-04-30 | 1,380.00 | 1,438.00 | 1,332.00 | 1,350.00 | 1,350.00 | 339,541 |
| 2026-04-29 | 1,435.00 | 1,435.00 | 1,350.00 | 1,371.00 | 1,371.00 | 420,626 |
| 2026-04-28 | 1,301.00 | 1,502.00 | 1,278.00 | 1,435.00 | 1,435.00 | 1,777,593 |
| 2026-04-27 | 1,336.00 | 1,345.00 | 1,250.00 | 1,301.00 | 1,301.00 | 317,758 |
| 2026-04-24 | 1,342.00 | 1,380.00 | 1,320.00 | 1,336.00 | 1,336.00 | 178,271 |
| 2026-04-23 | 1,418.00 | 1,429.00 | 1,315.00 | 1,342.00 | 1,342.00 | 290,490 |
| 2026-04-22 | 1,464.00 | 1,467.00 | 1,400.00 | 1,416.00 | 1,416.00 | 219,049 |
| 2026-04-21 | 1,488.00 | 1,493.00 | 1,457.00 | 1,464.00 | 1,464.00 | 264,465 |
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.