YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea flag South Korea · Delayed Price · Currency is KRW
762.00
+11.00 (1.46%)
Last updated: Oct 29, 2025, 2:26 PM KST

YoungWoo DSP Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025779.00779.00742.00757.00757.00-1.56%103,382
Oct 29, 2025751.00776.00751.00769.00769.002.40%170,588
Oct 28, 2025758.00768.00740.00751.00751.00-92,071
Oct 27, 2025778.00778.00750.00751.00751.00-1.96%90,224
Oct 24, 2025750.00780.00745.00766.00766.002.41%273,250
Oct 23, 2025734.00767.00733.00748.00748.001.91%68,418
Oct 22, 2025732.00794.00723.00734.00734.000.27%215,567
Oct 21, 2025745.00763.00725.00732.00732.00-1.74%185,344
Oct 20, 2025758.00770.00730.00745.00745.00-1.72%62,839
Oct 17, 2025785.00785.00720.00758.00758.00-1.81%226,839
Oct 16, 2025774.00785.00767.00772.00772.00-0.26%85,622
Oct 15, 2025759.00788.00759.00774.00774.001.71%105,518
Oct 14, 2025761.00772.00754.00761.00761.00-1.17%86,254
Oct 13, 2025756.00780.00752.00770.00770.001.72%100,290
Oct 10, 2025775.00775.00746.00757.00757.00-1.56%112,636
Oct 2, 2025753.00774.00750.00769.00769.002.26%101,179
Oct 1, 2025763.00768.00752.00752.00752.00-1.44%62,230
Sep 30, 2025772.00775.00750.00763.00763.00-0.26%101,914
Sep 29, 2025750.00775.00725.00765.00765.005.52%298,884
Sep 26, 2025732.00747.00714.00725.00725.00-0.96%70,044
Sep 25, 2025740.00743.00711.00732.00732.001.67%210,939
Sep 24, 2025721.00842.00716.00720.00720.00-1.23%2,261,812
Sep 23, 2025746.00779.00715.00729.00729.00-3.06%285,119
Sep 22, 2025764.00764.00745.00752.00752.00-0.66%57,638
Sep 19, 2025772.00772.00745.00757.00757.00-1.94%131,700
Sep 18, 2025783.00804.00765.00772.00772.00-1.40%232,081
Sep 17, 2025802.00802.00740.00783.00783.00-2.37%288,153
Sep 16, 2025756.00814.00751.00802.00802.006.93%662,199
Sep 15, 2025724.00796.00719.00750.00750.004.17%597,926
Sep 12, 2025674.00742.00670.00720.00720.006.67%864,420
Sep 11, 2025687.00687.00669.00675.00675.00-1.75%70,190
Sep 10, 2025697.00697.00676.00687.00687.00-0.15%116,326
Sep 9, 2025675.00691.00670.00688.00688.001.93%132,123
Sep 8, 2025675.00678.00667.00675.00675.00-115,276
Sep 5, 2025681.00681.00672.00675.00675.000.45%66,871
Sep 4, 2025670.00688.00662.00672.00672.000.30%188,572
Sep 3, 2025666.00680.00664.00670.00670.00-0.30%140,902
Sep 2, 2025665.00675.00655.00672.00672.001.66%299,204
Sep 1, 2025662.00671.00650.00661.00661.00-1.20%263,989
Aug 29, 2025658.00669.00653.00669.00669.000.45%214,374
Aug 28, 2025661.00671.00639.00666.00666.00-0.75%351,689
Aug 27, 2025688.00690.00659.00671.00671.00-1.18%961,753
Aug 26, 2025636.00825.00621.00679.00679.006.76%6,306,241
Aug 25, 2025621.00638.00588.00636.00636.002.42%166,250
Aug 22, 2025600.00688.00600.00621.00621.003.50%858,512
Aug 21, 2025615.00627.00597.00600.00600.00-2.44%104,505
Aug 20, 2025618.00618.00595.00615.00615.00-0.49%60,251
Aug 19, 2025616.00624.00598.00618.00618.00-0.96%63,473
Aug 18, 2025629.00629.00603.00624.00624.00-1.73%144,707
Aug 14, 2025633.00637.00611.00635.00635.00-112,631