YoungWoo DSP Co.,Ltd (KOSDAQ:143540)
South Korea · Delayed Price · Currency is KRW 1,013.00
-26.00 (-2.50%)
At close: Sep 11, 2026
YoungWoo DSP Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,038.00 | 1,043.00 | 995.00 | 1,013.00 | 1,013.00 | -2.50% | 62,772 |
| Sep 10, 2026 | 1,032.00 | 1,051.00 | 1,010.00 | 1,039.00 | 1,039.00 | 0.68% | 34,100 |
| Sep 9, 2026 | 1,020.00 | 1,073.00 | 1,019.00 | 1,032.00 | 1,032.00 | -0.29% | 217,620 |
| Sep 8, 2026 | 1,056.00 | 1,056.00 | 1,015.00 | 1,035.00 | 1,035.00 | -0.29% | 105,363 |
| Sep 7, 2026 | 1,050.00 | 1,057.00 | 1,019.00 | 1,038.00 | 1,038.00 | -0.76% | 103,208 |
| Sep 4, 2026 | 1,009.00 | 1,047.00 | 981.00 | 1,046.00 | 1,046.00 | 4.60% | 68,488 |
| Sep 3, 2026 | 995.00 | 1,009.00 | 970.00 | 1,000.00 | 1,000.00 | -0.20% | 83,305 |
| Sep 2, 2026 | 1,032.00 | 1,032.00 | 990.00 | 1,002.00 | 1,002.00 | -4.02% | 78,379 |
| Sep 1, 2026 | 1,018.00 | 1,044.00 | 999.00 | 1,044.00 | 1,044.00 | 2.35% | 41,517 |
| Aug 31, 2026 | 1,067.00 | 1,067.00 | 1,003.00 | 1,020.00 | 1,020.00 | -4.49% | 82,253 |
| Aug 28, 2026 | 1,077.00 | 1,084.00 | 1,035.00 | 1,068.00 | 1,068.00 | - | 91,248 |
| Aug 27, 2026 | 1,076.00 | 1,090.00 | 1,035.00 | 1,068.00 | 1,068.00 | -1.57% | 126,723 |
| Aug 26, 2026 | 1,120.00 | 1,120.00 | 1,067.00 | 1,085.00 | 1,085.00 | 0.46% | 71,263 |
| Aug 25, 2026 | 1,121.00 | 1,121.00 | 1,080.00 | 1,080.00 | 1,080.00 | -2.70% | 127,891 |
| Aug 24, 2026 | 1,120.00 | 1,122.00 | 1,080.00 | 1,110.00 | 1,110.00 | -0.72% | 113,570 |
| Aug 21, 2026 | 1,050.00 | 1,140.00 | 1,019.00 | 1,118.00 | 1,118.00 | 6.48% | 323,607 |
| Aug 20, 2026 | 982.00 | 1,050.00 | 982.00 | 1,050.00 | 1,050.00 | 7.91% | 207,075 |
| Aug 19, 2026 | 950.00 | 1,026.00 | 925.00 | 973.00 | 973.00 | 1.35% | 554,615 |
| Aug 18, 2026 | 1,012.00 | 1,019.00 | 897.00 | 960.00 | 960.00 | -6.89% | 690,070 |
| Aug 14, 2026 | 1,027.00 | 1,039.00 | 1,018.00 | 1,031.00 | 1,031.00 | 0.39% | 98,446 |
| Aug 13, 2026 | 1,046.00 | 1,054.00 | 1,003.00 | 1,027.00 | 1,027.00 | -1.82% | 138,453 |
| Aug 12, 2026 | 1,059.00 | 1,059.00 | 1,028.00 | 1,046.00 | 1,046.00 | -0.48% | 54,826 |
| Aug 11, 2026 | 1,024.00 | 1,051.00 | 1,002.00 | 1,051.00 | 1,051.00 | 3.65% | 72,850 |
| Aug 10, 2026 | 999.00 | 1,032.00 | 999.00 | 1,014.00 | 1,014.00 | -1.74% | 61,906 |
| Aug 7, 2026 | 1,024.00 | 1,040.00 | 1,003.00 | 1,032.00 | 1,032.00 | 1.18% | 34,784 |
| Aug 6, 2026 | 1,048.00 | 1,050.00 | 1,002.00 | 1,020.00 | 1,020.00 | -2.67% | 102,351 |
| Aug 5, 2026 | 1,050.00 | 1,082.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.19% | 83,217 |
| Aug 4, 2026 | 997.00 | 1,048.00 | 997.00 | 1,046.00 | 1,046.00 | 0.38% | 158,946 |
| Aug 3, 2026 | 1,023.00 | 1,048.00 | 986.00 | 1,042.00 | 1,042.00 | 0.87% | 182,401 |
| 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 |