See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.42▲ 2.34%
← 143540.KQ stock page

YoungWoo DSP Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-181,950.002,030.001,945.002,015.002,015.00132,933
2022-02-172,020.002,060.001,970.001,990.001,990.00211,071
2022-02-161,990.002,035.001,985.002,035.002,035.00159,315
2022-02-151,960.001,990.001,935.001,945.001,945.00144,812
2022-02-142,010.002,010.001,945.001,985.001,985.00301,755
2022-02-112,065.002,085.002,035.002,065.002,065.00165,407
2022-02-102,120.002,125.002,070.002,095.002,095.00138,556
2022-02-092,070.002,115.002,070.002,115.002,115.00106,391
2022-02-082,105.002,120.002,045.002,070.002,070.00248,939
2022-02-072,125.002,125.002,075.002,110.002,110.00168,012
2022-02-042,050.002,145.002,030.002,100.002,100.00190,533
2022-02-032,025.002,170.002,025.002,080.002,080.00292,950
2022-01-281,980.002,040.001,910.002,010.002,010.00255,066
2022-01-272,025.002,050.001,940.001,980.001,980.00394,433
2022-01-262,010.002,065.001,995.002,045.002,045.00260,358
2022-01-252,125.002,140.001,990.002,045.002,045.00458,069
2022-01-242,160.002,185.002,095.002,125.002,125.00283,624
2022-01-212,150.002,210.002,135.002,150.002,150.00443,083
2022-01-202,125.002,190.002,085.002,190.002,190.00348,766
2022-01-192,120.002,190.002,095.002,150.002,150.00284,798
2022-01-182,230.002,290.002,145.002,190.002,190.00484,136
2022-01-172,325.002,325.002,260.002,260.002,260.00300,721
2022-01-142,260.002,345.002,255.002,325.002,325.00454,955
2022-01-132,370.002,375.002,300.002,300.002,300.00429,348
2022-01-122,245.002,370.002,235.002,355.002,355.00968,663
2022-01-112,285.002,310.002,215.002,235.002,235.00540,129
2022-01-102,360.002,360.002,285.002,300.002,300.00454,217
2022-01-072,325.002,360.002,295.002,360.002,360.00741,710
2022-01-062,280.002,360.002,215.002,270.002,270.00882,589
2022-01-052,390.002,395.002,300.002,325.002,325.001,199,517
2022-01-042,280.002,390.002,210.002,385.002,385.003,755,372
2022-01-032,280.002,280.002,230.002,265.002,265.00348,310
2021-12-302,275.002,275.002,230.002,265.002,265.00319,038
2021-12-292,245.002,285.002,235.002,265.002,265.00325,318
2021-12-282,250.002,290.002,220.002,245.002,245.00829,439
2021-12-272,230.002,270.002,175.002,240.002,240.00732,584
2021-12-242,235.002,240.002,170.002,205.002,205.00275,612
2021-12-232,140.002,235.002,120.002,205.002,205.001,110,238
2021-12-222,130.002,160.002,110.002,130.002,130.00266,877
2021-12-212,105.002,130.002,075.002,110.002,110.00198,254
2021-12-202,140.002,160.002,095.002,120.002,120.00303,916
2021-12-172,105.002,165.002,085.002,160.002,160.00596,961
2021-12-162,110.002,150.002,070.002,105.002,105.00229,731
2021-12-152,080.002,105.002,075.002,105.002,105.00167,286
2021-12-142,090.002,125.002,075.002,080.002,080.00246,401
2021-12-132,130.002,155.002,100.002,115.002,115.00349,453
2021-12-102,150.002,165.002,105.002,120.002,120.00461,356
2021-12-092,125.002,325.002,100.002,165.002,165.002,928,392
2021-12-082,170.002,170.002,085.002,125.002,125.00533,498
2021-12-072,060.002,125.002,035.002,125.002,125.00419,910
2021-12-062,010.002,080.001,990.002,065.002,065.00238,237
2021-12-032,030.002,050.001,970.002,010.002,010.00171,780
2021-12-021,885.002,020.001,885.002,005.002,005.00311,165
2021-12-011,850.001,935.001,820.001,935.001,935.00363,413
2021-11-302,005.002,050.001,820.001,850.001,850.00502,402
2021-11-291,960.002,050.001,950.001,990.001,990.00305,318
2021-11-262,130.002,190.002,060.002,060.002,060.00278,075
2021-11-252,180.002,185.002,105.002,150.002,150.00262,579
2021-11-242,200.002,230.002,100.002,125.002,125.00402,865
2021-11-232,140.002,335.002,120.002,165.002,165.002,312,520
← NewerPage 20 of 21 · 1,228 trading daysOlder →

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.