YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,211.00
+2.00 (0.17%)
At close: Mar 6, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,197.00 | 1,255.00 | 1,155.00 | 1,211.00 | 1,211.00 | 0.17% | 243,754 |
| Mar 5, 2026 | 1,147.00 | 1,258.00 | 1,139.00 | 1,209.00 | 1,209.00 | 8.24% | 278,883 |
| Mar 4, 2026 | 1,111.00 | 1,200.00 | 1,070.00 | 1,117.00 | 1,117.00 | -2.19% | 556,376 |
| Mar 3, 2026 | 1,178.00 | 1,178.00 | 1,135.00 | 1,142.00 | 1,142.00 | -4.99% | 357,173 |
| Feb 27, 2026 | 1,284.00 | 1,284.00 | 1,201.00 | 1,202.00 | 1,202.00 | -6.17% | 491,957 |
| Feb 26, 2026 | 1,299.00 | 1,399.00 | 1,255.00 | 1,281.00 | 1,281.00 | -1.39% | 909,189 |
| Feb 25, 2026 | 1,224.00 | 1,399.00 | 1,202.00 | 1,299.00 | 1,299.00 | 8.70% | 2,251,087 |
| Feb 24, 2026 | 1,241.00 | 1,246.00 | 1,185.00 | 1,195.00 | 1,195.00 | -3.24% | 232,483 |
| Feb 23, 2026 | 1,188.00 | 1,280.00 | 1,128.00 | 1,235.00 | 1,235.00 | 4.13% | 672,899 |
| Feb 20, 2026 | 1,230.00 | 1,242.00 | 1,186.00 | 1,186.00 | 1,186.00 | -3.58% | 356,300 |
| Feb 19, 2026 | 1,190.00 | 1,299.00 | 1,166.00 | 1,230.00 | 1,230.00 | 4.06% | 593,294 |
| Feb 13, 2026 | 1,173.00 | 1,206.00 | 1,139.00 | 1,182.00 | 1,182.00 | 0.68% | 240,576 |
| Feb 12, 2026 | 1,221.00 | 1,246.00 | 1,119.00 | 1,174.00 | 1,174.00 | -4.16% | 664,179 |
| Feb 11, 2026 | 1,130.00 | 1,242.00 | 1,130.00 | 1,225.00 | 1,225.00 | 8.50% | 726,464 |
| Feb 10, 2026 | 1,088.00 | 1,133.00 | 1,064.00 | 1,129.00 | 1,129.00 | 4.15% | 397,414 |
| Feb 9, 2026 | 1,057.00 | 1,098.00 | 1,055.00 | 1,084.00 | 1,084.00 | 3.44% | 217,349 |
| Feb 6, 2026 | 1,046.00 | 1,049.00 | 1,005.00 | 1,048.00 | 1,048.00 | 0.29% | 141,142 |
| Feb 5, 2026 | 1,074.00 | 1,074.00 | 1,033.00 | 1,045.00 | 1,045.00 | -2.79% | 183,997 |
| Feb 4, 2026 | 1,078.00 | 1,105.00 | 1,050.00 | 1,075.00 | 1,075.00 | -0.28% | 257,541 |
| Feb 3, 2026 | 1,077.00 | 1,114.00 | 1,034.00 | 1,078.00 | 1,078.00 | 0.56% | 314,532 |
| Feb 2, 2026 | 1,034.00 | 1,110.00 | 1,018.00 | 1,072.00 | 1,072.00 | 3.68% | 541,142 |
| Jan 30, 2026 | 1,007.00 | 1,073.00 | 987.00 | 1,034.00 | 1,034.00 | 2.99% | 367,119 |
| Jan 29, 2026 | 961.00 | 1,018.00 | 923.00 | 1,004.00 | 1,004.00 | 4.47% | 359,558 |
| Jan 28, 2026 | 927.00 | 989.00 | 915.00 | 961.00 | 961.00 | 3.78% | 408,760 |
| Jan 27, 2026 | 927.00 | 934.00 | 901.00 | 926.00 | 926.00 | -0.11% | 130,873 |
| Jan 26, 2026 | 949.00 | 949.00 | 920.00 | 927.00 | 927.00 | -1.38% | 92,293 |
| Jan 23, 2026 | 951.00 | 980.00 | 915.00 | 940.00 | 940.00 | -0.84% | 252,841 |
| Jan 22, 2026 | 905.00 | 971.00 | 879.00 | 948.00 | 948.00 | 5.10% | 268,153 |
| Jan 21, 2026 | 929.00 | 929.00 | 885.00 | 902.00 | 902.00 | -2.70% | 101,492 |
| Jan 20, 2026 | 929.00 | 939.00 | 875.00 | 927.00 | 927.00 | -0.22% | 199,026 |
| Jan 19, 2026 | 908.00 | 998.00 | 907.00 | 929.00 | 929.00 | 2.99% | 375,230 |
| Jan 16, 2026 | 866.00 | 930.00 | 866.00 | 902.00 | 902.00 | 4.28% | 109,418 |
| Jan 15, 2026 | 890.00 | 897.00 | 862.00 | 865.00 | 865.00 | -2.81% | 91,134 |
| Jan 14, 2026 | 926.00 | 926.00 | 885.00 | 890.00 | 890.00 | -3.89% | 138,481 |
| Jan 13, 2026 | 945.00 | 957.00 | 913.00 | 926.00 | 926.00 | -2.83% | 113,435 |
| Jan 12, 2026 | 972.00 | 1,000.00 | 918.00 | 953.00 | 953.00 | -2.06% | 227,574 |
| Jan 9, 2026 | 982.00 | 996.00 | 961.00 | 973.00 | 973.00 | -0.92% | 185,459 |
| Jan 8, 2026 | 972.00 | 1,011.00 | 964.00 | 982.00 | 982.00 | 1.24% | 190,224 |
| Jan 7, 2026 | 1,026.00 | 1,039.00 | 929.00 | 970.00 | 970.00 | -6.19% | 613,093 |
| Jan 6, 2026 | 1,030.00 | 1,059.00 | 998.00 | 1,034.00 | 1,034.00 | 0.39% | 222,758 |
| Jan 5, 2026 | 1,040.00 | 1,045.00 | 999.00 | 1,030.00 | 1,030.00 | 1.48% | 427,349 |
| Jan 2, 2026 | 964.00 | 1,040.00 | 960.00 | 1,015.00 | 1,015.00 | 6.95% | 611,804 |
| Dec 30, 2025 | 907.00 | 967.00 | 907.00 | 949.00 | 949.00 | 3.49% | 604,052 |
| Dec 29, 2025 | 752.00 | 918.00 | 752.00 | 917.00 | 917.00 | -0.43% | 2,239,912 |
| Dec 26, 2025 | 889.00 | 966.00 | 889.00 | 921.00 | 921.00 | 3.14% | 414,414 |
| Dec 24, 2025 | 923.00 | 923.00 | 848.00 | 893.00 | 893.00 | 0.68% | 425,853 |
| Dec 23, 2025 | 798.00 | 888.00 | 782.00 | 887.00 | 887.00 | 12.42% | 1,410,154 |
| Dec 22, 2025 | 772.00 | 792.00 | 765.00 | 789.00 | 789.00 | 2.33% | 119,533 |
| Dec 19, 2025 | 746.00 | 788.00 | 734.00 | 771.00 | 771.00 | 2.66% | 153,091 |
| Dec 18, 2025 | 753.00 | 753.00 | 739.00 | 751.00 | 751.00 | -0.66% | 39,352 |