YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,080.00 | 2,160.00 | 2,055.00 | 2,140.00 | 2,140.00 | 666,238 |
| 2021-11-19 | 2,135.00 | 2,140.00 | 2,060.00 | 2,080.00 | 2,080.00 | 644,858 |
| 2021-11-18 | 1,930.00 | 2,170.00 | 1,880.00 | 2,170.00 | 2,170.00 | 1,293,292 |
| 2021-11-17 | 2,000.00 | 2,005.00 | 1,935.00 | 1,965.00 | 1,965.00 | 249,539 |
| 2021-11-16 | 2,020.00 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | 176,210 |
| 2021-11-15 | 1,965.00 | 2,035.00 | 1,930.00 | 2,020.00 | 2,020.00 | 296,560 |
| 2021-11-12 | 1,880.00 | 1,960.00 | 1,880.00 | 1,945.00 | 1,945.00 | 153,161 |
| 2021-11-11 | 1,895.00 | 1,955.00 | 1,875.00 | 1,900.00 | 1,900.00 | 275,166 |
| 2021-11-10 | 1,955.00 | 2,010.00 | 1,885.00 | 1,935.00 | 1,935.00 | 360,796 |
| 2021-11-09 | 1,985.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | 139,980 |
| 2021-11-08 | 1,970.00 | 2,015.00 | 1,940.00 | 2,000.00 | 2,000.00 | 234,826 |
| 2021-11-05 | 2,020.00 | 2,060.00 | 1,975.00 | 1,995.00 | 1,995.00 | 202,153 |
| 2021-11-04 | 2,080.00 | 2,090.00 | 2,010.00 | 2,040.00 | 2,040.00 | 258,486 |
| 2021-11-03 | 2,170.00 | 2,170.00 | 2,060.00 | 2,080.00 | 2,080.00 | 346,105 |
| 2021-11-02 | 2,130.00 | 2,165.00 | 2,110.00 | 2,140.00 | 2,140.00 | 188,626 |
| 2021-11-01 | 2,130.00 | 2,160.00 | 2,095.00 | 2,140.00 | 2,140.00 | 225,937 |
| 2021-10-29 | 2,150.00 | 2,195.00 | 2,115.00 | 2,130.00 | 2,130.00 | 320,394 |
| 2021-10-28 | 2,070.00 | 2,220.00 | 2,065.00 | 2,150.00 | 2,150.00 | 1,162,358 |
| 2021-10-27 | 2,090.00 | 2,105.00 | 2,050.00 | 2,070.00 | 2,070.00 | 154,195 |
| 2021-10-26 | 2,025.00 | 2,100.00 | 2,025.00 | 2,090.00 | 2,090.00 | 230,235 |
| 2021-10-25 | 2,040.00 | 2,050.00 | 2,000.00 | 2,030.00 | 2,030.00 | 144,661 |
| 2021-10-22 | 2,045.00 | 2,055.00 | 2,020.00 | 2,040.00 | 2,040.00 | 109,695 |
| 2021-10-21 | 2,055.00 | 2,070.00 | 2,025.00 | 2,045.00 | 2,045.00 | 161,036 |
| 2021-10-20 | 2,075.00 | 2,080.00 | 2,040.00 | 2,065.00 | 2,065.00 | 182,131 |
| 2021-10-19 | 2,075.00 | 2,100.00 | 2,040.00 | 2,060.00 | 2,060.00 | 176,686 |
| 2021-10-18 | 2,105.00 | 2,110.00 | 2,040.00 | 2,075.00 | 2,075.00 | 200,616 |
| 2021-10-15 | 2,060.00 | 2,105.00 | 2,030.00 | 2,080.00 | 2,080.00 | 378,276 |
| 2021-10-14 | 2,020.00 | 2,080.00 | 2,000.00 | 2,050.00 | 2,050.00 | 348,560 |
← NewerPage 21 of 21 · 1,228 trading days
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.