YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 940.00
-8.00 (-0.84%)
At close: Jan 23, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 750.00 | 759.00 | 744.00 | 756.00 | 756.00 | 0.80% | 40,662 |
| Dec 16, 2025 | 762.00 | 763.00 | 742.00 | 750.00 | 750.00 | -1.57% | 34,370 |
| Dec 15, 2025 | 762.00 | 763.00 | 753.00 | 762.00 | 762.00 | -0.13% | 45,166 |
| Dec 12, 2025 | 764.00 | 768.00 | 755.00 | 763.00 | 763.00 | -0.13% | 65,416 |
| Dec 11, 2025 | 758.00 | 767.00 | 738.00 | 764.00 | 764.00 | 0.79% | 92,550 |
| Dec 10, 2025 | 746.00 | 800.00 | 746.00 | 758.00 | 758.00 | 1.74% | 55,525 |
| Dec 9, 2025 | 755.00 | 772.00 | 731.00 | 745.00 | 745.00 | -1.46% | 44,008 |
| Dec 8, 2025 | 774.00 | 774.00 | 756.00 | 756.00 | 756.00 | -0.26% | 54,709 |
| Dec 5, 2025 | 742.00 | 770.00 | 742.00 | 758.00 | 758.00 | -0.79% | 96,981 |
| Dec 4, 2025 | 767.00 | 775.00 | 757.00 | 764.00 | 764.00 | -0.39% | 97,767 |
| Dec 3, 2025 | 767.00 | 776.00 | 719.00 | 767.00 | 767.00 | 1.05% | 125,767 |
| Dec 2, 2025 | 755.00 | 769.00 | 749.00 | 759.00 | 759.00 | 0.53% | 39,483 |
| Dec 1, 2025 | 759.00 | 776.00 | 753.00 | 755.00 | 755.00 | -0.53% | 64,779 |
| Nov 28, 2025 | 719.00 | 768.00 | 719.00 | 759.00 | 759.00 | 6.75% | 94,752 |
| Nov 27, 2025 | 732.00 | 785.00 | 711.00 | 711.00 | 711.00 | -3.27% | 98,807 |
| Nov 26, 2025 | 730.00 | 748.00 | 712.00 | 735.00 | 735.00 | -0.14% | 35,543 |
| Nov 25, 2025 | 735.00 | 750.00 | 725.00 | 736.00 | 736.00 | -0.54% | 27,164 |
| Nov 24, 2025 | 737.00 | 749.00 | 732.00 | 740.00 | 740.00 | 0.41% | 39,136 |
| Nov 21, 2025 | 750.00 | 751.00 | 733.00 | 737.00 | 737.00 | -2.12% | 76,165 |
| Nov 20, 2025 | 750.00 | 775.00 | 750.00 | 753.00 | 753.00 | 0.40% | 40,241 |
| Nov 19, 2025 | 762.00 | 775.00 | 720.00 | 750.00 | 750.00 | -2.34% | 57,495 |
| Nov 18, 2025 | 775.00 | 775.00 | 763.00 | 768.00 | 768.00 | -0.90% | 66,829 |
| Nov 17, 2025 | 763.00 | 782.00 | 759.00 | 775.00 | 775.00 | 1.71% | 188,733 |
| Nov 14, 2025 | 769.00 | 770.00 | 757.00 | 762.00 | 762.00 | -0.91% | 130,174 |
| Nov 13, 2025 | 768.00 | 778.00 | 759.00 | 769.00 | 769.00 | 0.13% | 134,758 |
| Nov 12, 2025 | 776.00 | 778.00 | 731.00 | 768.00 | 768.00 | 2.13% | 164,104 |