YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 624.00 | 631.00 | 614.00 | 628.00 | 628.00 | 58,056 |
| 2025-07-23 | 624.00 | 630.00 | 615.00 | 624.00 | 624.00 | 101,225 |
| 2025-07-22 | 616.00 | 625.00 | 608.00 | 622.00 | 622.00 | 41,361 |
| 2025-07-21 | 616.00 | 627.00 | 615.00 | 621.00 | 621.00 | 33,958 |
| 2025-07-18 | 624.00 | 630.00 | 614.00 | 622.00 | 622.00 | 60,556 |
| 2025-07-17 | 625.00 | 631.00 | 610.00 | 630.00 | 630.00 | 49,606 |
| 2025-07-16 | 635.00 | 635.00 | 615.00 | 625.00 | 625.00 | 50,691 |
| 2025-07-15 | 634.00 | 634.00 | 614.00 | 627.00 | 627.00 | 44,334 |
| 2025-07-14 | 632.00 | 640.00 | 617.00 | 630.00 | 630.00 | 48,230 |
| 2025-07-11 | 631.00 | 639.00 | 617.00 | 632.00 | 632.00 | 92,918 |
| 2025-07-10 | 623.00 | 641.00 | 621.00 | 631.00 | 631.00 | 68,221 |
| 2025-07-09 | 614.00 | 629.00 | 609.00 | 626.00 | 626.00 | 43,677 |
| 2025-07-08 | 619.00 | 620.00 | 599.00 | 620.00 | 620.00 | 113,816 |
| 2025-07-07 | 619.00 | 619.00 | 608.00 | 619.00 | 619.00 | 25,311 |
| 2025-07-04 | 629.00 | 629.00 | 602.00 | 621.00 | 621.00 | 62,787 |
| 2025-07-03 | 621.00 | 629.00 | 601.00 | 629.00 | 629.00 | 135,245 |
| 2025-07-02 | 609.00 | 623.00 | 597.00 | 623.00 | 623.00 | 75,881 |
| 2025-07-01 | 588.00 | 615.00 | 573.00 | 614.00 | 614.00 | 215,440 |
| 2025-06-30 | 576.00 | 585.00 | 560.00 | 582.00 | 582.00 | 73,854 |
| 2025-06-27 | 577.00 | 580.00 | 550.00 | 576.00 | 576.00 | 113,733 |
| 2025-06-26 | 577.00 | 577.00 | 561.00 | 577.00 | 577.00 | 76,731 |
| 2025-06-25 | 578.00 | 583.00 | 551.00 | 577.00 | 577.00 | 159,374 |
| 2025-06-24 | 575.00 | 578.00 | 550.00 | 578.00 | 578.00 | 244,599 |
| 2025-06-23 | 595.00 | 595.00 | 575.00 | 576.00 | 576.00 | 159,000 |
| 2025-06-20 | 597.00 | 601.00 | 584.00 | 595.00 | 595.00 | 199,265 |
| 2025-06-19 | 599.00 | 603.00 | 588.00 | 597.00 | 597.00 | 134,644 |
| 2025-06-18 | 599.00 | 602.00 | 587.00 | 597.00 | 597.00 | 236,677 |
| 2025-06-17 | 600.00 | 610.00 | 587.00 | 599.00 | 599.00 | 193,635 |
| 2025-06-16 | 600.00 | 603.00 | 580.00 | 600.00 | 600.00 | 50,424 |
| 2025-06-13 | 612.00 | 620.00 | 590.00 | 600.00 | 600.00 | 74,281 |
| 2025-06-12 | 612.00 | 615.00 | 602.00 | 612.00 | 612.00 | 62,251 |
| 2025-06-11 | 604.00 | 614.00 | 601.00 | 612.00 | 612.00 | 69,784 |
| 2025-06-10 | 632.00 | 692.00 | 593.00 | 604.00 | 604.00 | 738,744 |
| 2025-06-09 | 595.00 | 699.00 | 593.00 | 632.00 | 632.00 | 418,550 |
| 2025-06-05 | 591.00 | 605.00 | 591.00 | 596.00 | 596.00 | 19,520 |
| 2025-06-04 | 588.00 | 602.00 | 588.00 | 595.00 | 595.00 | 35,367 |
| 2025-06-02 | 600.00 | 608.00 | 588.00 | 588.00 | 588.00 | 69,622 |
| 2025-05-30 | 614.00 | 614.00 | 586.00 | 602.00 | 602.00 | 50,247 |
| 2025-05-29 | 595.00 | 609.00 | 588.00 | 601.00 | 601.00 | 17,838 |
| 2025-05-28 | 591.00 | 619.00 | 591.00 | 592.00 | 592.00 | 31,912 |
| 2025-05-27 | 597.00 | 620.00 | 593.00 | 596.00 | 596.00 | 26,935 |
| 2025-05-26 | 588.00 | 605.00 | 586.00 | 594.00 | 594.00 | 16,763 |
| 2025-05-23 | 595.00 | 604.00 | 593.00 | 593.00 | 593.00 | 18,226 |
| 2025-05-22 | 587.00 | 600.00 | 586.00 | 600.00 | 600.00 | 32,365 |
| 2025-05-21 | 595.00 | 608.00 | 587.00 | 595.00 | 595.00 | 11,373 |
| 2025-05-20 | 586.00 | 604.00 | 586.00 | 595.00 | 595.00 | 13,768 |
| 2025-05-19 | 590.00 | 604.00 | 588.00 | 590.00 | 590.00 | 30,947 |
| 2025-05-16 | 584.00 | 600.00 | 584.00 | 590.00 | 590.00 | 36,061 |
| 2025-05-15 | 616.00 | 629.00 | 584.00 | 584.00 | 584.00 | 45,950 |
| 2025-05-14 | 611.00 | 620.00 | 605.00 | 616.00 | 616.00 | 29,782 |
| 2025-05-13 | 610.00 | 616.00 | 600.00 | 611.00 | 611.00 | 38,387 |
| 2025-05-12 | 595.00 | 618.00 | 595.00 | 610.00 | 610.00 | 36,875 |
| 2025-05-09 | 601.00 | 614.00 | 590.00 | 601.00 | 601.00 | 13,214 |
| 2025-05-08 | 607.00 | 613.00 | 599.00 | 604.00 | 604.00 | 24,928 |
| 2025-05-07 | 594.00 | 619.00 | 585.00 | 607.00 | 607.00 | 70,761 |
| 2025-05-02 | 592.00 | 600.00 | 585.00 | 592.00 | 592.00 | 10,378 |
| 2025-04-30 | 594.00 | 594.00 | 577.00 | 592.00 | 592.00 | 34,199 |
| 2025-04-29 | 583.00 | 600.00 | 573.00 | 578.00 | 578.00 | 54,440 |
| 2025-04-28 | 577.00 | 589.00 | 573.00 | 583.00 | 583.00 | 28,901 |
| 2025-04-25 | 579.00 | 585.00 | 560.00 | 572.00 | 572.00 | 99,700 |
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.