YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,074.00
+94.00 (9.59%)
At close: Jul 10, 2026
YoungWoo DSP Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,447.00 | 1,551.00 | 1,430.00 | 1,520.00 | 1,520.00 | 5.04% | 811,634 |
| May 18, 2026 | 1,419.00 | 1,476.00 | 1,365.00 | 1,447.00 | 1,447.00 | 1.33% | 453,809 |
| May 15, 2026 | 1,422.00 | 1,520.00 | 1,350.00 | 1,428.00 | 1,428.00 | 0.42% | 761,743 |
| May 14, 2026 | 1,458.00 | 1,466.00 | 1,397.00 | 1,422.00 | 1,422.00 | -2.47% | 324,160 |
| May 13, 2026 | 1,366.00 | 1,474.00 | 1,331.00 | 1,458.00 | 1,458.00 | 7.13% | 594,280 |
| May 12, 2026 | 1,399.00 | 1,462.00 | 1,330.00 | 1,361.00 | 1,361.00 | 2.72% | 748,020 |
| May 11, 2026 | 1,365.00 | 1,394.00 | 1,306.00 | 1,325.00 | 1,325.00 | -2.93% | 276,428 |
| May 8, 2026 | 1,387.00 | 1,432.00 | 1,355.00 | 1,365.00 | 1,365.00 | -1.16% | 272,144 |
| May 7, 2026 | 1,373.00 | 1,431.00 | 1,332.00 | 1,381.00 | 1,381.00 | 0.88% | 409,060 |
| May 6, 2026 | 1,444.00 | 1,444.00 | 1,355.00 | 1,369.00 | 1,369.00 | -2.21% | 284,388 |
| May 4, 2026 | 1,350.00 | 1,450.00 | 1,333.00 | 1,400.00 | 1,400.00 | 3.70% | 372,490 |
| Apr 30, 2026 | 1,380.00 | 1,438.00 | 1,332.00 | 1,350.00 | 1,350.00 | -1.53% | 339,541 |
| Apr 29, 2026 | 1,435.00 | 1,435.00 | 1,350.00 | 1,371.00 | 1,371.00 | -4.46% | 420,626 |
| Apr 28, 2026 | 1,301.00 | 1,502.00 | 1,278.00 | 1,435.00 | 1,435.00 | 10.30% | 1,777,593 |