YoungWoo DSP Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,029.00 | 1,029.00 | 951.00 | 1,010.00 | 1,010.00 | 50,638 |
| 2026-10-16 | 974.00 | 1,016.00 | 974.00 | 1,008.00 | 1,008.00 | 57,030 |
| 2026-10-15 | 1,001.00 | 1,001.00 | 957.00 | 974.00 | 974.00 | 176,837 |
| 2026-10-14 | 1,049.00 | 1,071.00 | 1,015.00 | 1,015.00 | 1,015.00 | 88,071 |
| 2026-10-13 | 1,037.00 | 1,076.00 | 1,000.00 | 1,049.00 | 1,049.00 | 198,867 |
| 2026-10-12 | 1,157.00 | 1,160.00 | 1,052.00 | 1,073.00 | 1,073.00 | 207,871 |
| 2026-10-08 | 1,047.00 | 1,274.00 | 1,030.00 | 1,116.00 | 1,116.00 | 1,456,642 |
| 2026-10-07 | 1,043.00 | 1,076.00 | 1,040.00 | 1,047.00 | 1,047.00 | 189,021 |
| 2026-10-06 | 1,047.00 | 1,051.00 | 1,023.00 | 1,033.00 | 1,033.00 | 57,123 |
| 2026-10-02 | 1,027.00 | 1,052.00 | 1,000.00 | 1,032.00 | 1,032.00 | 90,407 |
| 2026-10-01 | 1,012.00 | 1,024.00 | 995.00 | 1,017.00 | 1,017.00 | 68,840 |
| 2026-09-30 | 1,007.00 | 1,025.00 | 993.00 | 1,006.00 | 1,006.00 | 31,646 |
| 2026-09-29 | 999.00 | 1,005.00 | 984.00 | 1,005.00 | 1,005.00 | 44,118 |
| 2026-09-28 | 1,006.00 | 1,006.00 | 991.00 | 1,000.00 | 1,000.00 | 47,434 |
| 2026-09-23 | 1,007.00 | 1,009.00 | 988.00 | 1,003.00 | 1,003.00 | 88,806 |
| 2026-09-22 | 1,005.00 | 1,013.00 | 985.00 | 1,000.00 | 1,000.00 | 115,146 |
| 2026-09-21 | 1,003.00 | 1,015.00 | 990.00 | 1,000.00 | 1,000.00 | 61,380 |
| 2026-09-18 | 1,020.00 | 1,020.00 | 970.00 | 1,003.00 | 1,003.00 | 42,160 |
| 2026-09-17 | 1,019.00 | 1,019.00 | 994.00 | 1,003.00 | 1,003.00 | 36,475 |
| 2026-09-16 | 1,012.00 | 1,023.00 | 992.00 | 1,005.00 | 1,005.00 | 63,996 |
| 2026-09-15 | 1,038.00 | 1,038.00 | 1,003.00 | 1,021.00 | 1,021.00 | 48,706 |
| 2026-09-14 | 1,023.00 | 1,032.00 | 1,001.00 | 1,010.00 | 1,010.00 | 82,103 |
| 2026-09-11 | 1,038.00 | 1,043.00 | 995.00 | 1,013.00 | 1,013.00 | 62,772 |
| 2026-09-10 | 1,032.00 | 1,051.00 | 1,010.00 | 1,039.00 | 1,039.00 | 34,100 |
| 2026-09-09 | 1,020.00 | 1,073.00 | 1,019.00 | 1,032.00 | 1,032.00 | 217,620 |
| 2026-09-08 | 1,056.00 | 1,056.00 | 1,015.00 | 1,035.00 | 1,035.00 | 105,536 |
| 2026-09-07 | 1,050.00 | 1,057.00 | 1,019.00 | 1,038.00 | 1,038.00 | 103,208 |
| 2026-09-04 | 1,009.00 | 1,047.00 | 981.00 | 1,046.00 | 1,046.00 | 68,488 |
| 2026-09-03 | 995.00 | 1,009.00 | 970.00 | 1,000.00 | 1,000.00 | 83,305 |
| 2026-09-02 | 1,032.00 | 1,032.00 | 990.00 | 1,002.00 | 1,002.00 | 78,379 |
| 2026-09-01 | 1,018.00 | 1,044.00 | 999.00 | 1,044.00 | 1,044.00 | 41,518 |
| 2026-08-31 | 1,067.00 | 1,067.00 | 1,003.00 | 1,020.00 | 1,020.00 | 82,455 |
| 2026-08-28 | 1,077.00 | 1,084.00 | 1,035.00 | 1,068.00 | 1,068.00 | 91,283 |
| 2026-08-27 | 1,076.00 | 1,090.00 | 1,035.00 | 1,068.00 | 1,068.00 | 126,724 |
| 2026-08-26 | 1,120.00 | 1,120.00 | 1,067.00 | 1,085.00 | 1,085.00 | 72,298 |
| 2026-08-25 | 1,121.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,080.00 | 127,900 |
| 2026-08-24 | 1,120.00 | 1,122.00 | 1,080.00 | 1,110.00 | 1,110.00 | 114,041 |
| 2026-08-21 | 1,050.00 | 1,140.00 | 1,019.00 | 1,118.00 | 1,118.00 | 325,240 |
| 2026-08-20 | 982.00 | 1,050.00 | 982.00 | 1,050.00 | 1,050.00 | 207,840 |
| 2026-08-19 | 950.00 | 1,026.00 | 925.00 | 973.00 | 973.00 | 554,615 |
| 2026-08-18 | 1,012.00 | 1,019.00 | 897.00 | 960.00 | 960.00 | 690,070 |
| 2026-08-14 | 1,027.00 | 1,039.00 | 1,018.00 | 1,031.00 | 1,031.00 | 98,446 |
| 2026-08-13 | 1,046.00 | 1,054.00 | 1,003.00 | 1,027.00 | 1,027.00 | 138,453 |
| 2026-08-12 | 1,059.00 | 1,059.00 | 1,028.00 | 1,046.00 | 1,046.00 | 54,826 |
| 2026-08-11 | 1,024.00 | 1,051.00 | 1,002.00 | 1,051.00 | 1,051.00 | 72,850 |
| 2026-08-10 | 999.00 | 1,032.00 | 999.00 | 1,014.00 | 1,014.00 | 61,906 |
| 2026-08-07 | 1,024.00 | 1,040.00 | 1,003.00 | 1,032.00 | 1,032.00 | 34,784 |
| 2026-08-06 | 1,048.00 | 1,050.00 | 1,002.00 | 1,020.00 | 1,020.00 | 102,351 |
| 2026-08-05 | 1,050.00 | 1,082.00 | 1,041.00 | 1,048.00 | 1,048.00 | 83,217 |
| 2026-08-04 | 997.00 | 1,048.00 | 997.00 | 1,046.00 | 1,046.00 | 158,946 |
| 2026-08-03 | 1,023.00 | 1,048.00 | 986.00 | 1,042.00 | 1,042.00 | 182,401 |
| 2026-07-31 | 940.00 | 1,036.00 | 937.00 | 1,033.00 | 1,033.00 | 320,507 |
| 2026-07-30 | 866.00 | 934.00 | 866.00 | 928.00 | 928.00 | 77,689 |
| 2026-07-29 | 948.00 | 956.00 | 831.00 | 910.00 | 910.00 | 138,968 |
| 2026-07-28 | 981.00 | 987.00 | 880.00 | 948.00 | 948.00 | 182,168 |
| 2026-07-27 | 995.00 | 1,008.00 | 982.00 | 988.00 | 988.00 | 92,969 |
| 2026-07-24 | 1,010.00 | 1,010.00 | 962.00 | 994.00 | 994.00 | 147,084 |
| 2026-07-23 | 1,007.00 | 1,025.00 | 985.00 | 1,011.00 | 1,011.00 | 96,908 |
| 2026-07-22 | 991.00 | 1,038.00 | 960.00 | 1,012.00 | 1,012.00 | 226,786 |
| 2026-07-21 | 979.00 | 991.00 | 955.00 | 983.00 | 983.00 | 77,119 |
Page 1 of 5 · 244 trading daysOlder →
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.