YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 928.00
+18.00 (1.98%)
At close: Jul 30, 2026
YoungWoo DSP Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 940.00 | 1,036.00 | 937.00 | 1,033.00 | 1,033.00 | 11.31% | 314,508 |
| Jul 30, 2026 | 866.00 | 934.00 | 866.00 | 928.00 | 928.00 | 1.98% | 77,687 |
| Jul 29, 2026 | 948.00 | 956.00 | 831.00 | 910.00 | 910.00 | -4.01% | 138,106 |
| Jul 28, 2026 | 981.00 | 987.00 | 880.00 | 948.00 | 948.00 | -4.05% | 182,168 |
| Jul 27, 2026 | 995.00 | 1,008.00 | 982.00 | 988.00 | 988.00 | -0.60% | 92,969 |
| Jul 24, 2026 | 1,010.00 | 1,010.00 | 962.00 | 994.00 | 994.00 | -1.68% | 147,084 |
| Jul 23, 2026 | 1,007.00 | 1,025.00 | 985.00 | 1,011.00 | 1,011.00 | -0.10% | 96,908 |
| Jul 22, 2026 | 991.00 | 1,038.00 | 960.00 | 1,012.00 | 1,012.00 | 2.95% | 226,405 |
| Jul 21, 2026 | 979.00 | 991.00 | 955.00 | 983.00 | 983.00 | -0.41% | 77,119 |
| Jul 20, 2026 | 1,000.00 | 1,001.00 | 929.00 | 987.00 | 987.00 | -1.79% | 96,984 |
| Jul 16, 2026 | 1,022.00 | 1,028.00 | 979.00 | 1,005.00 | 1,005.00 | -1.66% | 115,045 |
| Jul 15, 2026 | 1,000.00 | 1,047.00 | 996.00 | 1,022.00 | 1,022.00 | 1.59% | 145,549 |
| Jul 14, 2026 | 1,036.00 | 1,039.00 | 950.00 | 1,006.00 | 1,006.00 | -3.82% | 182,739 |
| Jul 13, 2026 | 1,073.00 | 1,073.00 | 996.00 | 1,046.00 | 1,046.00 | -2.61% | 175,164 |
| Jul 10, 2026 | 999.00 | 1,094.00 | 980.00 | 1,074.00 | 1,074.00 | 9.59% | 213,967 |
| Jul 9, 2026 | 927.00 | 980.00 | 911.00 | 980.00 | 980.00 | 4.70% | 94,195 |
| Jul 8, 2026 | 965.00 | 981.00 | 900.00 | 936.00 | 936.00 | -3.70% | 70,069 |
| Jul 7, 2026 | 1,039.00 | 1,039.00 | 945.00 | 972.00 | 972.00 | -3.67% | 120,139 |
| Jul 6, 2026 | 1,051.00 | 1,060.00 | 993.00 | 1,009.00 | 1,009.00 | -3.17% | 69,395 |
| Jul 3, 2026 | 1,050.00 | 1,050.00 | 948.00 | 1,042.00 | 1,042.00 | 4.20% | 129,089 |
| Jul 2, 2026 | 1,068.00 | 1,068.00 | 980.00 | 1,000.00 | 1,000.00 | -6.37% | 157,126 |
| Jul 1, 2026 | 1,070.00 | 1,103.00 | 1,030.00 | 1,068.00 | 1,068.00 | -0.19% | 152,060 |
| Jun 30, 2026 | 1,027.00 | 1,084.00 | 1,010.00 | 1,070.00 | 1,070.00 | 3.28% | 101,478 |
| Jun 29, 2026 | 1,000.00 | 1,043.00 | 980.00 | 1,036.00 | 1,036.00 | 3.60% | 168,250 |
| Jun 26, 2026 | 1,014.00 | 1,044.00 | 956.00 | 1,000.00 | 1,000.00 | -1.38% | 152,694 |
| Jun 25, 2026 | 1,120.00 | 1,144.00 | 998.00 | 1,014.00 | 1,014.00 | -5.14% | 181,445 |
| Jun 24, 2026 | 998.00 | 1,092.00 | 987.00 | 1,069.00 | 1,069.00 | 8.53% | 326,514 |
| Jun 23, 2026 | 1,096.00 | 1,100.00 | 912.00 | 985.00 | 985.00 | -10.13% | 256,273 |
| Jun 22, 2026 | 1,090.00 | 1,121.00 | 1,070.00 | 1,096.00 | 1,096.00 | -2.23% | 138,777 |
| Jun 19, 2026 | 1,204.00 | 1,211.00 | 1,088.00 | 1,121.00 | 1,121.00 | -6.89% | 333,208 |
| Jun 18, 2026 | 1,221.00 | 1,238.00 | 1,156.00 | 1,204.00 | 1,204.00 | -1.15% | 331,088 |
| Jun 17, 2026 | 1,130.00 | 1,246.00 | 1,130.00 | 1,218.00 | 1,218.00 | 6.84% | 514,530 |
| Jun 16, 2026 | 1,104.00 | 1,142.00 | 1,088.00 | 1,140.00 | 1,140.00 | 4.97% | 236,284 |
| Jun 15, 2026 | 1,106.00 | 1,108.00 | 1,052.00 | 1,086.00 | 1,086.00 | 0.18% | 130,328 |
| Jun 12, 2026 | 1,030.00 | 1,110.00 | 1,030.00 | 1,084.00 | 1,084.00 | 8.40% | 259,784 |
| Jun 11, 2026 | 1,023.00 | 1,023.00 | 980.00 | 1,000.00 | 1,000.00 | 0.20% | 100,178 |
| Jun 10, 2026 | 1,015.00 | 1,059.00 | 977.00 | 998.00 | 998.00 | -1.87% | 232,240 |
| Jun 9, 2026 | 990.00 | 1,050.00 | 990.00 | 1,017.00 | 1,017.00 | 1.90% | 317,673 |
| Jun 8, 2026 | 1,050.00 | 1,060.00 | 992.00 | 998.00 | 998.00 | -6.90% | 171,813 |
| Jun 5, 2026 | 1,055.00 | 1,092.00 | 1,000.00 | 1,072.00 | 1,072.00 | 1.61% | 224,137 |
| Jun 4, 2026 | 1,092.00 | 1,138.00 | 1,049.00 | 1,055.00 | 1,055.00 | -3.30% | 398,200 |
| Jun 2, 2026 | 1,156.00 | 1,158.00 | 1,079.00 | 1,091.00 | 1,091.00 | -5.62% | 442,047 |
| Jun 1, 2026 | 1,219.00 | 1,220.00 | 1,070.00 | 1,156.00 | 1,156.00 | -5.17% | 661,814 |
| May 29, 2026 | 1,325.00 | 1,338.00 | 1,191.00 | 1,219.00 | 1,219.00 | -7.02% | 514,065 |
| May 28, 2026 | 1,401.00 | 1,420.00 | 1,303.00 | 1,311.00 | 1,311.00 | -8.96% | 466,627 |
| May 27, 2026 | 1,480.00 | 1,499.00 | 1,381.00 | 1,440.00 | 1,440.00 | -2.64% | 489,376 |
| May 26, 2026 | 1,545.00 | 1,570.00 | 1,478.00 | 1,479.00 | 1,479.00 | -4.33% | 644,019 |
| May 22, 2026 | 1,469.00 | 1,546.00 | 1,466.00 | 1,546.00 | 1,546.00 | 4.96% | 466,499 |
| May 21, 2026 | 1,631.00 | 1,655.00 | 1,416.00 | 1,473.00 | 1,473.00 | -11.00% | 1,392,506 |
| May 20, 2026 | 1,514.00 | 1,698.00 | 1,507.00 | 1,655.00 | 1,655.00 | 8.88% | 3,143,492 |