YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 929.00 | 929.00 | 885.00 | 902.00 | 902.00 | 101,912 |
| 2026-01-20 | 929.00 | 939.00 | 875.00 | 927.00 | 927.00 | 199,026 |
| 2026-01-19 | 908.00 | 998.00 | 907.00 | 929.00 | 929.00 | 376,130 |
| 2026-01-16 | 866.00 | 930.00 | 866.00 | 902.00 | 902.00 | 109,418 |
| 2026-01-15 | 890.00 | 897.00 | 862.00 | 865.00 | 865.00 | 91,146 |
| 2026-01-14 | 926.00 | 926.00 | 885.00 | 890.00 | 890.00 | 138,482 |
| 2026-01-13 | 945.00 | 957.00 | 913.00 | 926.00 | 926.00 | 113,695 |
| 2026-01-12 | 972.00 | 1,000.00 | 918.00 | 953.00 | 953.00 | 227,634 |
| 2026-01-09 | 982.00 | 996.00 | 961.00 | 973.00 | 973.00 | 185,459 |
| 2026-01-08 | 972.00 | 1,011.00 | 964.00 | 982.00 | 982.00 | 192,732 |
| 2026-01-07 | 1,026.00 | 1,039.00 | 929.00 | 970.00 | 970.00 | 613,098 |
| 2026-01-06 | 1,030.00 | 1,059.00 | 998.00 | 1,034.00 | 1,034.00 | 223,989 |
| 2026-01-05 | 1,040.00 | 1,045.00 | 999.00 | 1,030.00 | 1,030.00 | 427,349 |
| 2026-01-02 | 964.00 | 1,040.00 | 960.00 | 1,015.00 | 1,015.00 | 611,804 |
| 2025-12-30 | 907.00 | 967.00 | 907.00 | 949.00 | 949.00 | 605,372 |
| 2025-12-29 | 752.00 | 918.00 | 752.00 | 917.00 | 917.00 | 2,239,912 |
| 2025-12-26 | 889.00 | 966.00 | 889.00 | 921.00 | 921.00 | 414,424 |
| 2025-12-24 | 923.00 | 923.00 | 848.00 | 893.00 | 893.00 | 425,853 |
| 2025-12-23 | 798.00 | 888.00 | 782.00 | 887.00 | 887.00 | 1,419,739 |
| 2025-12-22 | 772.00 | 792.00 | 765.00 | 789.00 | 789.00 | 120,158 |
| 2025-12-19 | 746.00 | 788.00 | 734.00 | 771.00 | 771.00 | 153,091 |
| 2025-12-18 | 753.00 | 753.00 | 739.00 | 751.00 | 751.00 | 39,352 |
| 2025-12-17 | 750.00 | 759.00 | 744.00 | 756.00 | 756.00 | 40,691 |
| 2025-12-16 | 762.00 | 763.00 | 742.00 | 750.00 | 750.00 | 34,370 |
| 2025-12-15 | 762.00 | 763.00 | 753.00 | 762.00 | 762.00 | 45,166 |
| 2025-12-12 | 764.00 | 768.00 | 755.00 | 763.00 | 763.00 | 65,416 |
| 2025-12-11 | 758.00 | 767.00 | 738.00 | 764.00 | 764.00 | 92,550 |
| 2025-12-10 | 746.00 | 800.00 | 746.00 | 758.00 | 758.00 | 55,525 |
| 2025-12-09 | 755.00 | 772.00 | 731.00 | 745.00 | 745.00 | 44,008 |
| 2025-12-08 | 774.00 | 774.00 | 756.00 | 756.00 | 756.00 | 54,709 |
| 2025-12-05 | 742.00 | 770.00 | 742.00 | 758.00 | 758.00 | 96,981 |
| 2025-12-04 | 767.00 | 775.00 | 757.00 | 764.00 | 764.00 | 97,767 |
| 2025-12-03 | 767.00 | 776.00 | 719.00 | 767.00 | 767.00 | 125,767 |
| 2025-12-02 | 755.00 | 769.00 | 749.00 | 759.00 | 759.00 | 39,483 |
| 2025-12-01 | 759.00 | 776.00 | 753.00 | 755.00 | 755.00 | 64,779 |
| 2025-11-28 | 719.00 | 768.00 | 719.00 | 759.00 | 759.00 | 94,752 |
| 2025-11-27 | 732.00 | 785.00 | 711.00 | 711.00 | 711.00 | 98,807 |
| 2025-11-26 | 730.00 | 748.00 | 712.00 | 735.00 | 735.00 | 35,543 |
| 2025-11-25 | 735.00 | 750.00 | 725.00 | 736.00 | 736.00 | 27,164 |
| 2025-11-24 | 737.00 | 749.00 | 732.00 | 740.00 | 740.00 | 39,136 |
| 2025-11-21 | 750.00 | 751.00 | 733.00 | 737.00 | 737.00 | 76,165 |
| 2025-11-20 | 750.00 | 775.00 | 750.00 | 753.00 | 753.00 | 40,244 |
| 2025-11-19 | 762.00 | 775.00 | 720.00 | 750.00 | 750.00 | 57,495 |
| 2025-11-18 | 775.00 | 775.00 | 763.00 | 768.00 | 768.00 | 66,829 |
| 2025-11-17 | 763.00 | 782.00 | 759.00 | 775.00 | 775.00 | 188,733 |
| 2025-11-14 | 769.00 | 770.00 | 757.00 | 762.00 | 762.00 | 130,174 |
| 2025-11-13 | 768.00 | 778.00 | 759.00 | 769.00 | 769.00 | 134,758 |
| 2025-11-12 | 776.00 | 778.00 | 731.00 | 768.00 | 768.00 | 164,104 |
| 2025-11-11 | 741.00 | 795.00 | 741.00 | 752.00 | 752.00 | 390,262 |
| 2025-11-10 | 727.00 | 752.00 | 710.00 | 723.00 | 723.00 | 138,167 |
| 2025-11-07 | 706.00 | 725.00 | 663.00 | 710.00 | 710.00 | 183,372 |
| 2025-11-06 | 702.00 | 716.00 | 680.00 | 705.00 | 705.00 | 126,959 |
| 2025-11-05 | 719.00 | 727.00 | 699.00 | 702.00 | 702.00 | 85,201 |
| 2025-11-04 | 730.00 | 754.00 | 710.00 | 727.00 | 727.00 | 99,338 |
| 2025-11-03 | 747.00 | 770.00 | 730.00 | 732.00 | 732.00 | 165,172 |
| 2025-10-31 | 757.00 | 757.00 | 736.00 | 747.00 | 747.00 | 37,321 |
| 2025-10-30 | 779.00 | 779.00 | 742.00 | 757.00 | 757.00 | 103,382 |
| 2025-10-29 | 751.00 | 776.00 | 751.00 | 769.00 | 769.00 | 170,588 |
| 2025-10-28 | 758.00 | 768.00 | 740.00 | 751.00 | 751.00 | 92,071 |
| 2025-10-27 | 778.00 | 778.00 | 750.00 | 751.00 | 751.00 | 90,224 |
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.