YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 739.00 | 751.00 | 720.00 | 720.00 | 720.00 | 81,154 |
| 2024-10-25 | 733.00 | 758.00 | 724.00 | 739.00 | 739.00 | 56,584 |
| 2024-10-24 | 740.00 | 748.00 | 721.00 | 740.00 | 740.00 | 61,271 |
| 2024-10-23 | 760.00 | 761.00 | 722.00 | 740.00 | 740.00 | 151,100 |
| 2024-10-22 | 773.00 | 787.00 | 730.00 | 758.00 | 758.00 | 634,684 |
| 2024-10-21 | 771.00 | 1,000.00 | 770.00 | 798.00 | 798.00 | 5,102,768 |
| 2024-10-18 | 799.00 | 799.00 | 778.00 | 798.00 | 798.00 | 41,160 |
| 2024-10-17 | 808.00 | 810.00 | 780.00 | 808.00 | 808.00 | 40,322 |
| 2024-10-16 | 798.00 | 810.00 | 789.00 | 808.00 | 808.00 | 53,687 |
| 2024-10-15 | 808.00 | 808.00 | 786.00 | 808.00 | 808.00 | 69,587 |
| 2024-10-14 | 795.00 | 808.00 | 765.00 | 808.00 | 808.00 | 69,449 |
| 2024-10-11 | 785.00 | 795.00 | 767.00 | 795.00 | 795.00 | 30,652 |
| 2024-10-10 | 757.00 | 787.00 | 750.00 | 785.00 | 785.00 | 46,619 |
| 2024-10-08 | 743.00 | 757.00 | 741.00 | 757.00 | 757.00 | 28,519 |
| 2024-10-07 | 750.00 | 754.00 | 736.00 | 751.00 | 751.00 | 57,188 |
| 2024-10-04 | 747.00 | 754.00 | 739.00 | 750.00 | 750.00 | 23,413 |
| 2024-10-02 | 773.00 | 773.00 | 741.00 | 747.00 | 747.00 | 35,294 |
| 2024-09-30 | 773.00 | 773.00 | 737.00 | 773.00 | 773.00 | 44,847 |
| 2024-09-27 | 774.00 | 780.00 | 745.00 | 773.00 | 773.00 | 43,787 |
| 2024-09-26 | 757.00 | 786.00 | 752.00 | 774.00 | 774.00 | 72,158 |
| 2024-09-25 | 762.00 | 762.00 | 747.00 | 755.00 | 755.00 | 70,635 |
| 2024-09-24 | 745.00 | 757.00 | 740.00 | 754.00 | 754.00 | 50,011 |
| 2024-09-23 | 747.00 | 756.00 | 731.00 | 745.00 | 745.00 | 40,618 |
| 2024-09-20 | 744.00 | 750.00 | 731.00 | 747.00 | 747.00 | 44,417 |
| 2024-09-19 | 742.00 | 748.00 | 730.00 | 744.00 | 744.00 | 45,898 |
| 2024-09-13 | 734.00 | 738.00 | 726.00 | 733.00 | 733.00 | 20,941 |
| 2024-09-12 | 711.00 | 745.00 | 700.00 | 738.00 | 738.00 | 40,185 |
| 2024-09-11 | 710.00 | 733.00 | 710.00 | 711.00 | 711.00 | 64,719 |
| 2024-09-10 | 748.00 | 748.00 | 725.00 | 725.00 | 725.00 | 57,861 |
| 2024-09-09 | 725.00 | 762.00 | 723.00 | 749.00 | 749.00 | 92,380 |
| 2024-09-06 | 791.00 | 792.00 | 755.00 | 762.00 | 762.00 | 44,152 |
| 2024-09-05 | 797.00 | 814.00 | 761.00 | 792.00 | 792.00 | 130,622 |
| 2024-09-04 | 813.00 | 813.00 | 777.00 | 802.00 | 802.00 | 61,291 |
| 2024-09-03 | 823.00 | 823.00 | 806.00 | 813.00 | 813.00 | 36,308 |
| 2024-09-02 | 848.00 | 848.00 | 814.00 | 823.00 | 823.00 | 24,438 |
| 2024-08-30 | 833.00 | 845.00 | 832.00 | 843.00 | 843.00 | 10,965 |
| 2024-08-29 | 841.00 | 841.00 | 821.00 | 833.00 | 833.00 | 19,213 |
| 2024-08-28 | 863.00 | 866.00 | 824.00 | 841.00 | 841.00 | 145,641 |
| 2024-08-27 | 875.00 | 875.00 | 850.00 | 863.00 | 863.00 | 46,016 |
| 2024-08-26 | 899.00 | 899.00 | 860.00 | 875.00 | 875.00 | 185,675 |
| 2024-08-23 | 908.00 | 908.00 | 878.00 | 902.00 | 902.00 | 42,690 |
| 2024-08-22 | 906.00 | 910.00 | 870.00 | 908.00 | 908.00 | 62,228 |
| 2024-08-21 | 915.00 | 915.00 | 872.00 | 906.00 | 906.00 | 176,868 |
| 2024-08-20 | 883.00 | 923.00 | 876.00 | 922.00 | 922.00 | 193,480 |
| 2024-08-19 | 886.00 | 896.00 | 860.00 | 890.00 | 890.00 | 155,071 |
| 2024-08-16 | 862.00 | 888.00 | 857.00 | 882.00 | 882.00 | 168,839 |
| 2024-08-14 | 823.00 | 900.00 | 823.00 | 867.00 | 867.00 | 610,037 |
| 2024-08-13 | 813.00 | 823.00 | 799.00 | 823.00 | 823.00 | 100,481 |
| 2024-08-12 | 811.00 | 820.00 | 804.00 | 813.00 | 813.00 | 32,850 |
| 2024-08-09 | 790.00 | 825.00 | 788.00 | 811.00 | 811.00 | 156,477 |
| 2024-08-08 | 805.00 | 805.00 | 750.00 | 786.00 | 786.00 | 141,835 |
| 2024-08-07 | 727.00 | 789.00 | 727.00 | 787.00 | 787.00 | 216,208 |
| 2024-08-06 | 695.00 | 764.00 | 695.00 | 727.00 | 727.00 | 321,937 |
| 2024-08-05 | 749.00 | 749.00 | 665.00 | 699.00 | 699.00 | 337,429 |
| 2024-08-02 | 783.00 | 783.00 | 748.00 | 749.00 | 749.00 | 198,709 |
| 2024-08-01 | 808.00 | 815.00 | 765.00 | 783.00 | 783.00 | 175,367 |
| 2024-07-31 | 803.00 | 816.00 | 791.00 | 803.00 | 803.00 | 94,310 |
| 2024-07-30 | 820.00 | 825.00 | 796.00 | 803.00 | 803.00 | 113,817 |
| 2024-07-29 | 817.00 | 827.00 | 811.00 | 820.00 | 820.00 | 51,719 |
| 2024-07-26 | 815.00 | 837.00 | 810.00 | 818.00 | 818.00 | 34,466 |
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.