YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,530.00 | 1,530.00 | 1,465.00 | 1,473.00 | 1,473.00 | 264,699 |
| 2026-04-17 | 1,507.00 | 1,526.00 | 1,460.00 | 1,519.00 | 1,519.00 | 493,264 |
| 2026-04-16 | 1,391.00 | 1,554.00 | 1,380.00 | 1,507.00 | 1,507.00 | 1,129,679 |
| 2026-04-15 | 1,419.00 | 1,499.00 | 1,381.00 | 1,391.00 | 1,391.00 | 641,910 |
| 2026-04-14 | 1,454.00 | 1,507.00 | 1,387.00 | 1,407.00 | 1,407.00 | 628,832 |
| 2026-04-13 | 1,335.00 | 1,441.00 | 1,335.00 | 1,406.00 | 1,406.00 | 433,962 |
| 2026-04-10 | 1,295.00 | 1,349.00 | 1,280.00 | 1,349.00 | 1,349.00 | 253,819 |
| 2026-04-09 | 1,370.00 | 1,370.00 | 1,295.00 | 1,299.00 | 1,299.00 | 179,783 |
| 2026-04-08 | 1,337.00 | 1,372.00 | 1,336.00 | 1,351.00 | 1,351.00 | 156,995 |
| 2026-04-07 | 1,337.00 | 1,346.00 | 1,313.00 | 1,334.00 | 1,334.00 | 158,864 |
| 2026-04-06 | 1,348.00 | 1,364.00 | 1,300.00 | 1,349.00 | 1,349.00 | 209,863 |
| 2026-04-03 | 1,304.00 | 1,433.00 | 1,304.00 | 1,348.00 | 1,348.00 | 412,975 |
| 2026-04-02 | 1,350.00 | 1,388.00 | 1,298.00 | 1,300.00 | 1,300.00 | 247,186 |
| 2026-04-01 | 1,350.00 | 1,437.00 | 1,337.00 | 1,350.00 | 1,350.00 | 388,729 |
| 2026-03-31 | 1,365.00 | 1,365.00 | 1,283.00 | 1,350.00 | 1,350.00 | 364,447 |
| 2026-03-30 | 1,287.00 | 1,385.00 | 1,257.00 | 1,365.00 | 1,365.00 | 620,453 |
| 2026-03-27 | 1,262.00 | 1,312.00 | 1,240.00 | 1,287.00 | 1,287.00 | 298,141 |
| 2026-03-26 | 1,345.00 | 1,351.00 | 1,281.00 | 1,305.00 | 1,305.00 | 253,672 |
| 2026-03-25 | 1,330.00 | 1,475.00 | 1,300.00 | 1,344.00 | 1,344.00 | 1,083,626 |
| 2026-03-24 | 1,218.00 | 1,374.00 | 1,196.00 | 1,330.00 | 1,330.00 | 1,461,614 |
| 2026-03-23 | 1,177.00 | 1,257.00 | 1,149.00 | 1,186.00 | 1,186.00 | 389,154 |
| 2026-03-20 | 1,167.00 | 1,184.00 | 1,160.00 | 1,174.00 | 1,174.00 | 78,596 |
| 2026-03-19 | 1,187.00 | 1,188.00 | 1,141.00 | 1,172.00 | 1,172.00 | 122,388 |
| 2026-03-18 | 1,155.00 | 1,187.00 | 1,121.00 | 1,187.00 | 1,187.00 | 147,296 |
| 2026-03-17 | 1,148.00 | 1,174.00 | 1,120.00 | 1,150.00 | 1,150.00 | 84,669 |
| 2026-03-16 | 1,166.00 | 1,193.00 | 1,124.00 | 1,149.00 | 1,149.00 | 99,768 |
| 2026-03-13 | 1,140.00 | 1,236.00 | 1,100.00 | 1,171.00 | 1,171.00 | 239,018 |
| 2026-03-12 | 1,164.00 | 1,183.00 | 1,139.00 | 1,149.00 | 1,149.00 | 100,312 |
| 2026-03-11 | 1,147.00 | 1,206.00 | 1,133.00 | 1,174.00 | 1,174.00 | 179,765 |
| 2026-03-10 | 1,150.00 | 1,199.00 | 1,120.00 | 1,141.00 | 1,141.00 | 99,453 |
| 2026-03-09 | 1,156.00 | 1,207.00 | 1,100.00 | 1,125.00 | 1,125.00 | 253,423 |
| 2026-03-06 | 1,197.00 | 1,255.00 | 1,155.00 | 1,211.00 | 1,211.00 | 244,100 |
| 2026-03-05 | 1,147.00 | 1,258.00 | 1,139.00 | 1,209.00 | 1,209.00 | 278,897 |
| 2026-03-04 | 1,111.00 | 1,200.00 | 1,070.00 | 1,117.00 | 1,117.00 | 558,358 |
| 2026-03-03 | 1,178.00 | 1,178.00 | 1,135.00 | 1,142.00 | 1,142.00 | 360,970 |
| 2026-02-27 | 1,284.00 | 1,284.00 | 1,201.00 | 1,202.00 | 1,202.00 | 494,131 |
| 2026-02-26 | 1,299.00 | 1,399.00 | 1,255.00 | 1,281.00 | 1,281.00 | 914,799 |
| 2026-02-25 | 1,224.00 | 1,399.00 | 1,202.00 | 1,299.00 | 1,299.00 | 2,256,832 |
| 2026-02-24 | 1,241.00 | 1,246.00 | 1,185.00 | 1,195.00 | 1,195.00 | 233,983 |
| 2026-02-23 | 1,188.00 | 1,280.00 | 1,128.00 | 1,235.00 | 1,235.00 | 672,902 |
| 2026-02-20 | 1,230.00 | 1,242.00 | 1,186.00 | 1,186.00 | 1,186.00 | 356,503 |
| 2026-02-19 | 1,190.00 | 1,299.00 | 1,166.00 | 1,230.00 | 1,230.00 | 594,908 |
| 2026-02-13 | 1,173.00 | 1,206.00 | 1,139.00 | 1,182.00 | 1,182.00 | 240,576 |
| 2026-02-12 | 1,221.00 | 1,246.00 | 1,119.00 | 1,174.00 | 1,174.00 | 664,650 |
| 2026-02-11 | 1,130.00 | 1,242.00 | 1,130.00 | 1,225.00 | 1,225.00 | 730,583 |
| 2026-02-10 | 1,088.00 | 1,133.00 | 1,064.00 | 1,129.00 | 1,129.00 | 397,463 |
| 2026-02-09 | 1,057.00 | 1,098.00 | 1,055.00 | 1,084.00 | 1,084.00 | 218,059 |
| 2026-02-06 | 1,046.00 | 1,049.00 | 1,005.00 | 1,048.00 | 1,048.00 | 142,172 |
| 2026-02-05 | 1,074.00 | 1,074.00 | 1,033.00 | 1,045.00 | 1,045.00 | 183,997 |
| 2026-02-04 | 1,078.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | 258,721 |
| 2026-02-03 | 1,077.00 | 1,114.00 | 1,034.00 | 1,078.00 | 1,078.00 | 317,621 |
| 2026-02-02 | 1,034.00 | 1,110.00 | 1,018.00 | 1,072.00 | 1,072.00 | 541,455 |
| 2026-01-30 | 1,007.00 | 1,073.00 | 987.00 | 1,034.00 | 1,034.00 | 367,670 |
| 2026-01-29 | 961.00 | 1,018.00 | 923.00 | 1,004.00 | 1,004.00 | 359,624 |
| 2026-01-28 | 927.00 | 989.00 | 915.00 | 961.00 | 961.00 | 408,760 |
| 2026-01-27 | 927.00 | 934.00 | 901.00 | 926.00 | 926.00 | 130,873 |
| 2026-01-26 | 949.00 | 949.00 | 920.00 | 927.00 | 927.00 | 92,303 |
| 2026-01-23 | 951.00 | 980.00 | 915.00 | 940.00 | 940.00 | 252,845 |
| 2026-01-22 | 905.00 | 971.00 | 879.00 | 948.00 | 948.00 | 269,377 |
| 2026-01-21 | 929.00 | 929.00 | 885.00 | 902.00 | 902.00 | 101,912 |
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.