YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 595.00 | 600.00 | 566.00 | 566.00 | 566.00 | 102,490 |
| 2025-04-23 | 588.00 | 603.00 | 588.00 | 595.00 | 595.00 | 19,706 |
| 2025-04-22 | 580.00 | 605.00 | 580.00 | 588.00 | 588.00 | 69,858 |
| 2025-04-21 | 590.00 | 602.00 | 577.00 | 587.00 | 587.00 | 30,867 |
| 2025-04-18 | 594.00 | 600.00 | 582.00 | 597.00 | 597.00 | 22,394 |
| 2025-04-17 | 606.00 | 606.00 | 590.00 | 600.00 | 600.00 | 10,725 |
| 2025-04-16 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | 26,677 |
| 2025-04-15 | 599.00 | 603.00 | 580.00 | 595.00 | 595.00 | 34,895 |
| 2025-04-14 | 584.00 | 609.00 | 584.00 | 599.00 | 599.00 | 30,927 |
| 2025-04-11 | 575.00 | 592.00 | 575.00 | 584.00 | 584.00 | 85,879 |
| 2025-04-10 | 548.00 | 575.00 | 543.00 | 575.00 | 575.00 | 92,191 |
| 2025-04-09 | 560.00 | 561.00 | 533.00 | 533.00 | 533.00 | 49,484 |
| 2025-04-08 | 550.00 | 577.00 | 550.00 | 561.00 | 561.00 | 39,750 |
| 2025-04-07 | 592.00 | 598.00 | 551.00 | 551.00 | 551.00 | 58,268 |
| 2025-04-04 | 590.00 | 593.00 | 580.00 | 592.00 | 592.00 | 67,349 |
| 2025-04-03 | 595.00 | 600.00 | 584.00 | 591.00 | 591.00 | 45,609 |
| 2025-04-02 | 597.00 | 613.00 | 594.00 | 600.00 | 600.00 | 19,858 |
| 2025-04-01 | 601.00 | 622.00 | 596.00 | 597.00 | 597.00 | 54,659 |
| 2025-03-31 | 608.00 | 608.00 | 595.00 | 604.00 | 604.00 | 25,252 |
| 2025-03-28 | 614.00 | 619.00 | 600.00 | 604.00 | 604.00 | 16,102 |
| 2025-03-27 | 620.00 | 620.00 | 607.00 | 614.00 | 614.00 | 8,807 |
| 2025-03-26 | 614.00 | 629.00 | 613.00 | 621.00 | 621.00 | 22,577 |
| 2025-03-25 | 609.00 | 615.00 | 604.00 | 614.00 | 614.00 | 25,563 |
| 2025-03-24 | 600.00 | 625.00 | 595.00 | 609.00 | 609.00 | 71,719 |
| 2025-03-21 | 604.00 | 626.00 | 597.00 | 607.00 | 607.00 | 142,730 |
| 2025-03-20 | 618.00 | 625.00 | 600.00 | 604.00 | 604.00 | 95,529 |
| 2025-03-19 | 612.00 | 630.00 | 584.00 | 619.00 | 619.00 | 89,005 |
| 2025-03-18 | 619.00 | 632.00 | 612.00 | 612.00 | 612.00 | 43,374 |
| 2025-03-17 | 625.00 | 647.00 | 619.00 | 619.00 | 619.00 | 41,123 |
| 2025-03-14 | 627.00 | 645.00 | 612.00 | 633.00 | 633.00 | 12,877 |
| 2025-03-13 | 625.00 | 645.00 | 624.00 | 627.00 | 627.00 | 31,326 |
| 2025-03-12 | 615.00 | 649.00 | 615.00 | 625.00 | 625.00 | 38,413 |
| 2025-03-11 | 635.00 | 650.00 | 616.00 | 626.00 | 626.00 | 32,160 |
| 2025-03-10 | 648.00 | 654.00 | 635.00 | 635.00 | 635.00 | 47,489 |
| 2025-03-07 | 660.00 | 688.00 | 651.00 | 654.00 | 654.00 | 14,581 |
| 2025-03-06 | 661.00 | 700.00 | 645.00 | 660.00 | 660.00 | 157,674 |
| 2025-03-05 | 644.00 | 705.00 | 640.00 | 661.00 | 661.00 | 211,491 |
| 2025-03-04 | 648.00 | 677.00 | 641.00 | 644.00 | 644.00 | 24,925 |
| 2025-02-28 | 658.00 | 663.00 | 647.00 | 648.00 | 648.00 | 29,790 |
| 2025-02-27 | 678.00 | 678.00 | 660.00 | 663.00 | 663.00 | 25,276 |
| 2025-02-26 | 677.00 | 685.00 | 664.00 | 684.00 | 684.00 | 32,042 |
| 2025-02-25 | 669.00 | 698.00 | 660.00 | 677.00 | 677.00 | 45,957 |
| 2025-02-24 | 677.00 | 679.00 | 650.00 | 669.00 | 669.00 | 46,442 |
| 2025-02-21 | 673.00 | 680.00 | 654.00 | 679.00 | 679.00 | 77,987 |
| 2025-02-20 | 700.00 | 700.00 | 652.00 | 681.00 | 681.00 | 63,053 |
| 2025-02-19 | 685.00 | 719.00 | 681.00 | 700.00 | 700.00 | 51,054 |
| 2025-02-18 | 702.00 | 711.00 | 693.00 | 693.00 | 693.00 | 69,757 |
| 2025-02-17 | 695.00 | 711.00 | 694.00 | 711.00 | 711.00 | 96,821 |
| 2025-02-14 | 677.00 | 708.00 | 672.00 | 706.00 | 706.00 | 164,838 |
| 2025-02-13 | 666.00 | 680.00 | 665.00 | 678.00 | 678.00 | 15,937 |
| 2025-02-12 | 666.00 | 700.00 | 664.00 | 673.00 | 673.00 | 73,492 |
| 2025-02-11 | 650.00 | 669.00 | 650.00 | 667.00 | 667.00 | 19,286 |
| 2025-02-10 | 664.00 | 664.00 | 631.00 | 663.00 | 663.00 | 43,820 |
| 2025-02-07 | 658.00 | 665.00 | 643.00 | 664.00 | 664.00 | 46,408 |
| 2025-02-06 | 664.00 | 670.00 | 658.00 | 658.00 | 658.00 | 13,503 |
| 2025-02-05 | 668.00 | 669.00 | 636.00 | 665.00 | 665.00 | 24,784 |
| 2025-02-04 | 655.00 | 681.00 | 650.00 | 669.00 | 669.00 | 18,521 |
| 2025-02-03 | 670.00 | 670.00 | 634.00 | 655.00 | 655.00 | 24,479 |
| 2025-01-31 | 678.00 | 678.00 | 670.00 | 670.00 | 670.00 | 19,743 |
| 2025-01-24 | 667.00 | 678.00 | 663.00 | 678.00 | 678.00 | 29,062 |
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.