YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 757.00
-12.00 (-1.56%)
At close: Oct 10, 2025
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 775.00 | 775.00 | 746.00 | 757.00 | 757.00 | -1.56% | 112,531 |
| Oct 2, 2025 | 753.00 | 774.00 | 750.00 | 769.00 | 769.00 | 2.26% | 101,179 |
| Oct 1, 2025 | 763.00 | 768.00 | 752.00 | 752.00 | 752.00 | -1.44% | 62,230 |
| Sep 30, 2025 | 772.00 | 775.00 | 750.00 | 763.00 | 763.00 | -0.26% | 101,914 |
| Sep 29, 2025 | 750.00 | 775.00 | 725.00 | 765.00 | 765.00 | 5.52% | 298,884 |
| Sep 26, 2025 | 732.00 | 747.00 | 714.00 | 725.00 | 725.00 | -0.96% | 70,044 |
| Sep 25, 2025 | 740.00 | 743.00 | 711.00 | 732.00 | 732.00 | 1.67% | 210,939 |
| Sep 24, 2025 | 721.00 | 842.00 | 716.00 | 720.00 | 720.00 | -1.23% | 2,261,812 |
| Sep 23, 2025 | 746.00 | 779.00 | 715.00 | 729.00 | 729.00 | -3.06% | 285,119 |
| Sep 22, 2025 | 764.00 | 764.00 | 745.00 | 752.00 | 752.00 | -0.66% | 57,638 |
| Sep 19, 2025 | 772.00 | 772.00 | 745.00 | 757.00 | 757.00 | -1.94% | 131,700 |
| Sep 18, 2025 | 783.00 | 804.00 | 765.00 | 772.00 | 772.00 | -1.40% | 232,081 |
| Sep 17, 2025 | 802.00 | 802.00 | 740.00 | 783.00 | 783.00 | -2.37% | 288,153 |
| Sep 16, 2025 | 756.00 | 814.00 | 751.00 | 802.00 | 802.00 | 6.93% | 662,199 |
| Sep 15, 2025 | 724.00 | 796.00 | 719.00 | 750.00 | 750.00 | 4.17% | 597,926 |
| Sep 12, 2025 | 674.00 | 742.00 | 670.00 | 720.00 | 720.00 | 6.67% | 864,420 |
| Sep 11, 2025 | 687.00 | 687.00 | 669.00 | 675.00 | 675.00 | -1.75% | 70,190 |
| Sep 10, 2025 | 697.00 | 697.00 | 676.00 | 687.00 | 687.00 | -0.15% | 116,326 |
| Sep 9, 2025 | 675.00 | 691.00 | 670.00 | 688.00 | 688.00 | 1.93% | 132,123 |
| Sep 8, 2025 | 675.00 | 678.00 | 667.00 | 675.00 | 675.00 | - | 115,276 |
| Sep 5, 2025 | 681.00 | 681.00 | 672.00 | 675.00 | 675.00 | 0.45% | 66,871 |
| Sep 4, 2025 | 670.00 | 688.00 | 662.00 | 672.00 | 672.00 | 0.30% | 188,572 |
| Sep 3, 2025 | 666.00 | 680.00 | 664.00 | 670.00 | 670.00 | -0.30% | 140,902 |
| Sep 2, 2025 | 665.00 | 675.00 | 655.00 | 672.00 | 672.00 | 1.66% | 299,204 |
| Sep 1, 2025 | 662.00 | 671.00 | 650.00 | 661.00 | 661.00 | -1.20% | 263,989 |
| Aug 29, 2025 | 658.00 | 669.00 | 653.00 | 669.00 | 669.00 | 0.45% | 214,374 |
| Aug 28, 2025 | 661.00 | 671.00 | 639.00 | 666.00 | 666.00 | -0.75% | 351,689 |
| Aug 27, 2025 | 688.00 | 690.00 | 659.00 | 671.00 | 671.00 | -1.18% | 961,753 |
| Aug 26, 2025 | 636.00 | 825.00 | 621.00 | 679.00 | 679.00 | 6.76% | 6,306,241 |
| Aug 25, 2025 | 621.00 | 638.00 | 588.00 | 636.00 | 636.00 | 2.42% | 166,250 |
| Aug 22, 2025 | 600.00 | 688.00 | 600.00 | 621.00 | 621.00 | 3.50% | 858,512 |
| Aug 21, 2025 | 615.00 | 627.00 | 597.00 | 600.00 | 600.00 | -2.44% | 104,505 |
| Aug 20, 2025 | 618.00 | 618.00 | 595.00 | 615.00 | 615.00 | -0.49% | 60,251 |
| Aug 19, 2025 | 616.00 | 624.00 | 598.00 | 618.00 | 618.00 | -0.96% | 63,473 |
| Aug 18, 2025 | 629.00 | 629.00 | 603.00 | 624.00 | 624.00 | -1.73% | 144,707 |
| Aug 14, 2025 | 633.00 | 637.00 | 611.00 | 635.00 | 635.00 | - | 112,631 |
| Aug 13, 2025 | 611.00 | 699.00 | 603.00 | 635.00 | 635.00 | 3.59% | 694,504 |
| Aug 12, 2025 | 610.00 | 615.00 | 608.00 | 613.00 | 613.00 | - | 20,001 |
| Aug 11, 2025 | 610.00 | 616.00 | 608.00 | 613.00 | 613.00 | -0.49% | 26,893 |
| Aug 8, 2025 | 617.00 | 617.00 | 584.00 | 616.00 | 616.00 | -0.16% | 21,672 |
| Aug 7, 2025 | 611.00 | 617.00 | 604.00 | 617.00 | 617.00 | 0.98% | 23,654 |
| Aug 6, 2025 | 611.00 | 614.00 | 605.00 | 611.00 | 611.00 | -0.16% | 44,116 |
| Aug 5, 2025 | 605.00 | 616.00 | 604.00 | 612.00 | 612.00 | 0.16% | 35,026 |
| Aug 4, 2025 | 600.00 | 617.00 | 587.00 | 611.00 | 611.00 | 1.83% | 27,271 |
| Aug 1, 2025 | 610.00 | 611.00 | 600.00 | 600.00 | 600.00 | -2.91% | 24,306 |
| Jul 31, 2025 | 625.00 | 625.00 | 600.00 | 618.00 | 618.00 | -1.12% | 64,247 |
| Jul 30, 2025 | 626.00 | 626.00 | 614.00 | 625.00 | 625.00 | -0.16% | 25,127 |
| Jul 29, 2025 | 626.00 | 628.00 | 619.00 | 626.00 | 626.00 | -0.79% | 89,678 |
| Jul 28, 2025 | 637.00 | 640.00 | 629.00 | 631.00 | 631.00 | -1.41% | 38,908 |
| Jul 25, 2025 | 629.00 | 640.00 | 618.00 | 640.00 | 640.00 | 1.91% | 62,762 |