YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 750.00 | 780.00 | 745.00 | 766.00 | 766.00 | 273,250 |
| 2025-10-23 | 734.00 | 767.00 | 733.00 | 748.00 | 748.00 | 68,418 |
| 2025-10-22 | 732.00 | 794.00 | 723.00 | 734.00 | 734.00 | 215,567 |
| 2025-10-21 | 745.00 | 763.00 | 725.00 | 732.00 | 732.00 | 185,344 |
| 2025-10-20 | 758.00 | 770.00 | 730.00 | 745.00 | 745.00 | 62,839 |
| 2025-10-17 | 785.00 | 785.00 | 720.00 | 758.00 | 758.00 | 226,839 |
| 2025-10-16 | 774.00 | 785.00 | 767.00 | 772.00 | 772.00 | 85,622 |
| 2025-10-15 | 759.00 | 788.00 | 759.00 | 774.00 | 774.00 | 105,518 |
| 2025-10-14 | 761.00 | 772.00 | 754.00 | 761.00 | 761.00 | 86,254 |
| 2025-10-13 | 756.00 | 780.00 | 752.00 | 770.00 | 770.00 | 100,290 |
| 2025-10-10 | 775.00 | 775.00 | 746.00 | 757.00 | 757.00 | 112,636 |
| 2025-10-02 | 753.00 | 774.00 | 750.00 | 769.00 | 769.00 | 101,179 |
| 2025-10-01 | 763.00 | 768.00 | 752.00 | 752.00 | 752.00 | 62,230 |
| 2025-09-30 | 772.00 | 775.00 | 750.00 | 763.00 | 763.00 | 101,914 |
| 2025-09-29 | 750.00 | 775.00 | 725.00 | 765.00 | 765.00 | 298,884 |
| 2025-09-26 | 732.00 | 747.00 | 714.00 | 725.00 | 725.00 | 70,044 |
| 2025-09-25 | 740.00 | 743.00 | 711.00 | 732.00 | 732.00 | 210,939 |
| 2025-09-24 | 721.00 | 842.00 | 716.00 | 720.00 | 720.00 | 2,261,812 |
| 2025-09-23 | 746.00 | 779.00 | 715.00 | 729.00 | 729.00 | 285,119 |
| 2025-09-22 | 764.00 | 764.00 | 745.00 | 752.00 | 752.00 | 57,638 |
| 2025-09-19 | 772.00 | 772.00 | 745.00 | 757.00 | 757.00 | 131,700 |
| 2025-09-18 | 783.00 | 804.00 | 765.00 | 772.00 | 772.00 | 232,081 |
| 2025-09-17 | 802.00 | 802.00 | 740.00 | 783.00 | 783.00 | 288,153 |
| 2025-09-16 | 756.00 | 814.00 | 751.00 | 802.00 | 802.00 | 662,199 |
| 2025-09-15 | 724.00 | 796.00 | 719.00 | 750.00 | 750.00 | 597,926 |
| 2025-09-12 | 674.00 | 742.00 | 670.00 | 720.00 | 720.00 | 864,420 |
| 2025-09-11 | 687.00 | 687.00 | 669.00 | 675.00 | 675.00 | 70,190 |
| 2025-09-10 | 697.00 | 697.00 | 676.00 | 687.00 | 687.00 | 116,326 |
| 2025-09-09 | 675.00 | 691.00 | 670.00 | 688.00 | 688.00 | 132,123 |
| 2025-09-08 | 675.00 | 678.00 | 667.00 | 675.00 | 675.00 | 115,276 |
| 2025-09-05 | 681.00 | 681.00 | 672.00 | 675.00 | 675.00 | 66,871 |
| 2025-09-04 | 670.00 | 688.00 | 662.00 | 672.00 | 672.00 | 188,572 |
| 2025-09-03 | 666.00 | 680.00 | 664.00 | 670.00 | 670.00 | 140,902 |
| 2025-09-02 | 665.00 | 675.00 | 655.00 | 672.00 | 672.00 | 299,204 |
| 2025-09-01 | 662.00 | 671.00 | 650.00 | 661.00 | 661.00 | 263,989 |
| 2025-08-29 | 658.00 | 669.00 | 653.00 | 669.00 | 669.00 | 214,374 |
| 2025-08-28 | 661.00 | 671.00 | 639.00 | 666.00 | 666.00 | 351,689 |
| 2025-08-27 | 688.00 | 690.00 | 659.00 | 671.00 | 671.00 | 961,753 |
| 2025-08-26 | 636.00 | 825.00 | 621.00 | 679.00 | 679.00 | 6,306,241 |
| 2025-08-25 | 621.00 | 638.00 | 588.00 | 636.00 | 636.00 | 166,250 |
| 2025-08-22 | 600.00 | 688.00 | 600.00 | 621.00 | 621.00 | 858,512 |
| 2025-08-21 | 615.00 | 627.00 | 597.00 | 600.00 | 600.00 | 104,505 |
| 2025-08-20 | 618.00 | 618.00 | 595.00 | 615.00 | 615.00 | 60,251 |
| 2025-08-19 | 616.00 | 624.00 | 598.00 | 618.00 | 618.00 | 63,473 |
| 2025-08-18 | 629.00 | 629.00 | 603.00 | 624.00 | 624.00 | 144,707 |
| 2025-08-14 | 633.00 | 637.00 | 611.00 | 635.00 | 635.00 | 112,631 |
| 2025-08-13 | 611.00 | 699.00 | 603.00 | 635.00 | 635.00 | 694,504 |
| 2025-08-12 | 610.00 | 615.00 | 608.00 | 613.00 | 613.00 | 20,001 |
| 2025-08-11 | 610.00 | 616.00 | 608.00 | 613.00 | 613.00 | 26,893 |
| 2025-08-08 | 617.00 | 617.00 | 584.00 | 616.00 | 616.00 | 21,672 |
| 2025-08-07 | 611.00 | 617.00 | 604.00 | 617.00 | 617.00 | 23,654 |
| 2025-08-06 | 611.00 | 614.00 | 605.00 | 611.00 | 611.00 | 44,116 |
| 2025-08-05 | 605.00 | 616.00 | 604.00 | 612.00 | 612.00 | 35,026 |
| 2025-08-04 | 600.00 | 617.00 | 587.00 | 611.00 | 611.00 | 27,271 |
| 2025-08-01 | 610.00 | 611.00 | 600.00 | 600.00 | 600.00 | 24,306 |
| 2025-07-31 | 625.00 | 625.00 | 600.00 | 618.00 | 618.00 | 64,247 |
| 2025-07-30 | 626.00 | 626.00 | 614.00 | 625.00 | 625.00 | 25,127 |
| 2025-07-29 | 626.00 | 628.00 | 619.00 | 626.00 | 626.00 | 89,678 |
| 2025-07-28 | 637.00 | 640.00 | 629.00 | 631.00 | 631.00 | 38,908 |
| 2025-07-25 | 629.00 | 640.00 | 618.00 | 640.00 | 640.00 | 62,762 |
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.