YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 684.00 | 684.00 | 661.00 | 674.00 | 674.00 | 40,116 |
| 2025-01-22 | 697.00 | 697.00 | 685.00 | 685.00 | 685.00 | 32,333 |
| 2025-01-21 | 712.00 | 712.00 | 689.00 | 705.00 | 705.00 | 36,099 |
| 2025-01-20 | 711.00 | 725.00 | 660.00 | 720.00 | 720.00 | 85,829 |
| 2025-01-17 | 718.00 | 720.00 | 699.00 | 718.00 | 718.00 | 51,002 |
| 2025-01-16 | 707.00 | 725.00 | 699.00 | 716.00 | 716.00 | 41,218 |
| 2025-01-15 | 725.00 | 725.00 | 701.00 | 714.00 | 714.00 | 35,855 |
| 2025-01-14 | 722.00 | 722.00 | 702.00 | 721.00 | 721.00 | 21,009 |
| 2025-01-13 | 728.00 | 730.00 | 703.00 | 722.00 | 722.00 | 29,458 |
| 2025-01-10 | 729.00 | 747.00 | 728.00 | 732.00 | 732.00 | 83,592 |
| 2025-01-09 | 742.00 | 746.00 | 694.00 | 738.00 | 738.00 | 89,852 |
| 2025-01-08 | 718.00 | 733.00 | 706.00 | 729.00 | 729.00 | 72,556 |
| 2025-01-07 | 690.00 | 719.00 | 665.00 | 718.00 | 718.00 | 59,200 |
| 2025-01-06 | 695.00 | 708.00 | 695.00 | 698.00 | 698.00 | 11,810 |
| 2025-01-03 | 690.00 | 699.00 | 680.00 | 699.00 | 699.00 | 24,466 |
| 2025-01-02 | 666.00 | 690.00 | 662.00 | 690.00 | 690.00 | 33,790 |
| 2024-12-30 | 683.00 | 690.00 | 662.00 | 662.00 | 662.00 | 17,001 |
| 2024-12-27 | 701.00 | 703.00 | 672.00 | 683.00 | 683.00 | 40,002 |
| 2024-12-26 | 693.00 | 708.00 | 693.00 | 703.00 | 703.00 | 151,282 |
| 2024-12-24 | 678.00 | 723.00 | 666.00 | 693.00 | 693.00 | 143,208 |
| 2024-12-23 | 672.00 | 683.00 | 667.00 | 674.00 | 674.00 | 48,320 |
| 2024-12-20 | 687.00 | 695.00 | 661.00 | 672.00 | 672.00 | 76,616 |
| 2024-12-19 | 681.00 | 690.00 | 665.00 | 688.00 | 688.00 | 107,412 |
| 2024-12-18 | 647.00 | 687.00 | 640.00 | 678.00 | 678.00 | 110,137 |
| 2024-12-17 | 653.00 | 653.00 | 626.00 | 649.00 | 649.00 | 47,092 |
| 2024-12-16 | 657.00 | 660.00 | 617.00 | 653.00 | 653.00 | 121,740 |
| 2024-12-13 | 650.00 | 653.00 | 631.00 | 650.00 | 650.00 | 10,910 |
| 2024-12-12 | 643.00 | 647.00 | 632.00 | 646.00 | 646.00 | 31,036 |
| 2024-12-11 | 617.00 | 655.00 | 616.00 | 643.00 | 643.00 | 189,749 |
| 2024-12-10 | 609.00 | 635.00 | 581.00 | 617.00 | 617.00 | 88,433 |
| 2024-12-09 | 649.00 | 649.00 | 607.00 | 618.00 | 618.00 | 53,677 |
| 2024-12-06 | 647.00 | 661.00 | 620.00 | 652.00 | 652.00 | 95,274 |
| 2024-12-05 | 630.00 | 660.00 | 624.00 | 654.00 | 654.00 | 186,609 |
| 2024-12-04 | 634.00 | 667.00 | 630.00 | 630.00 | 630.00 | 93,039 |
| 2024-12-03 | 652.00 | 679.00 | 626.00 | 667.00 | 667.00 | 94,844 |
| 2024-12-02 | 656.00 | 670.00 | 644.00 | 652.00 | 652.00 | 53,730 |
| 2024-11-29 | 670.00 | 671.00 | 621.00 | 658.00 | 658.00 | 112,834 |
| 2024-11-28 | 610.00 | 660.00 | 607.00 | 659.00 | 659.00 | 128,669 |
| 2024-11-27 | 613.00 | 619.00 | 595.00 | 610.00 | 610.00 | 103,743 |
| 2024-11-26 | 602.00 | 616.00 | 593.00 | 615.00 | 615.00 | 78,297 |
| 2024-11-25 | 618.00 | 618.00 | 595.00 | 599.00 | 599.00 | 95,724 |
| 2024-11-22 | 595.00 | 630.00 | 595.00 | 606.00 | 606.00 | 62,023 |
| 2024-11-21 | 621.00 | 621.00 | 591.00 | 599.00 | 599.00 | 80,820 |
| 2024-11-20 | 636.00 | 650.00 | 610.00 | 621.00 | 621.00 | 42,372 |
| 2024-11-19 | 635.00 | 639.00 | 619.00 | 634.00 | 634.00 | 28,770 |
| 2024-11-18 | 630.00 | 640.00 | 619.00 | 635.00 | 635.00 | 42,765 |
| 2024-11-15 | 641.00 | 644.00 | 590.00 | 629.00 | 629.00 | 117,638 |
| 2024-11-14 | 636.00 | 660.00 | 636.00 | 640.00 | 640.00 | 103,696 |
| 2024-11-13 | 652.00 | 679.00 | 620.00 | 650.00 | 650.00 | 91,860 |
| 2024-11-12 | 681.00 | 687.00 | 638.00 | 659.00 | 659.00 | 207,347 |
| 2024-11-11 | 700.00 | 706.00 | 676.00 | 680.00 | 680.00 | 88,905 |
| 2024-11-08 | 703.00 | 708.00 | 698.00 | 707.00 | 707.00 | 34,272 |
| 2024-11-07 | 712.00 | 715.00 | 700.00 | 708.00 | 708.00 | 55,279 |
| 2024-11-06 | 706.00 | 719.00 | 700.00 | 712.00 | 712.00 | 65,512 |
| 2024-11-05 | 702.00 | 710.00 | 695.00 | 706.00 | 706.00 | 17,493 |
| 2024-11-04 | 707.00 | 718.00 | 688.00 | 702.00 | 702.00 | 43,647 |
| 2024-11-01 | 709.00 | 712.00 | 698.00 | 707.00 | 707.00 | 28,316 |
| 2024-10-31 | 711.00 | 716.00 | 694.00 | 712.00 | 712.00 | 97,276 |
| 2024-10-30 | 728.00 | 743.00 | 706.00 | 706.00 | 706.00 | 116,900 |
| 2024-10-29 | 723.00 | 739.00 | 716.00 | 724.00 | 724.00 | 49,697 |
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.